Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.64 | 14.10 | 13.49 | 13.71 | 368,545 | -0.27(-1.94%) |
Jul 30, 2008 | 13.85 | 14.10 | 13.64 | 13.98 | 347,221 | +0.19(+1.40%) |
Jul 29, 2008 | 13.79 | 13.84 | 12.25 | 13.79 | 321,093 | +1.37(+10.99%) |
Jul 28, 2008 | 12.87 | 13.14 | 12.28 | 12.43 | 421,389 | -0.55(-4.27%) |
Jul 25, 2008 | 12.28 | 13.21 | 12.28 | 12.98 | 439,342 | +0.86(+7.10%) |
Jul 24, 2008 | 12.18 | 12.58 | 11.97 | 12.12 | 394,186 | +0.26(+2.23%) |
Jul 23, 2008 | 11.46 | 12.12 | 11.36 | 11.85 | 294,198 | +0.32(+2.76%) |
Jul 22, 2008 | 10.66 | 11.54 | 10.39 | 11.54 | 247,075 | +0.84(+7.88%) |
Jul 21, 2008 | 10.81 | 11.28 | 10.59 | 10.69 | 133,335 | -0.08(-0.78%) |
Jul 18, 2008 | 10.99 | 11.07 | 10.62 | 10.78 | 238,616 | -0.15(-1.38%) |
Jul 17, 2008 | 10.41 | 11.10 | 10.10 | 10.93 | 276,229 | +0.53(+5.09%) |
Jul 16, 2008 | 8.990 | 10.53 | 8.990 | 10.40 | 272,444 | +1.33(+14.66%) |
Jul 15, 2008 | 9.044 | 9.580 | 8.593 | 9.068 | 323,903 | -0.10(-1.12%) |
Jul 14, 2008 | 9.977 | 9.977 | 9.086 | 9.170 | 374,070 | -0.70(-7.07%) |
Jul 11, 2008 | 9.598 | 9.995 | 9.309 | 9.868 | 200,139 | +0.16(+1.67%) |
Jul 10, 2008 | 9.411 | 9.947 | 9.098 | 9.706 | 265,382 | +0.32(+3.40%) |
Jul 09, 2008 | 10.07 | 10.07 | 9.188 | 9.387 | 313,726 | -0.66(-6.59%) |
Jul 08, 2008 | 8.954 | 10.05 | 8.827 | 10.05 | 350,038 | +1.13(+12.61%) |
Jul 07, 2008 | 9.200 | 9.387 | 8.713 | 8.924 | 316,801 | -0.19(-2.05%) |
Jul 04, 2008 | 9.568 | 9.664 | 9.104 | 9.110 | 197,217 | +0.00(+0.00%) |
Jul 03, 2008 | 9.568 | 9.664 | 9.104 | 9.110 | 197,217 | -0.40(-4.18%) |
Jul 02, 2008 | 10.23 | 10.42 | 9.447 | 9.507 | 424,191 | -0.71(-6.95%) |
Jul 01, 2008 | 10.21 | 10.76 | 9.778 | 10.22 | 392,565 | -0.10(-0.99%) |
Jun 30, 2008 | 10.69 | 10.99 | 10.27 | 10.32 | 190,925 | -0.35(-3.27%) |
Jun 27, 2008 | 11.01 | 11.15 | 10.66 | 10.67 | 636,266 | -0.35(-3.17%) |
Jun 26, 2008 | 11.05 | 11.42 | 10.95 | 11.02 | 125,579 | -0.20(-1.82%) |
Jun 25, 2008 | 11.11 | 11.54 | 11.04 | 11.22 | 157,123 | +0.13(+1.19%) |
Jun 24, 2008 | 10.95 | 11.35 | 10.95 | 11.09 | 104,209 | +0.01(+0.05%) |
Jun 23, 2008 | 11.81 | 11.91 | 11.07 | 11.08 | 131,834 | -0.61(-5.20%) |
Jun 20, 2008 | 11.60 | 11.93 | 11.14 | 11.69 | 432,871 | +0.02(+0.15%) |
Jun 19, 2008 | 11.40 | 11.94 | 11.27 | 11.67 | 234,948 | +0.30(+2.65%) |
Jun 18, 2008 | 11.67 | 11.71 | 11.28 | 11.37 | 162,230 | -0.36(-3.08%) |
Jun 17, 2008 | 12.02 | 12.02 | 11.64 | 11.73 | 134,561 | -0.24(-2.01%) |
Jun 16, 2008 | 12.01 | 12.05 | 11.64 | 11.97 | 143,707 | -0.07(-0.60%) |
Jun 13, 2008 | 11.82 | 12.10 | 11.73 | 12.05 | 170,032 | +0.38(+3.25%) |
Jun 12, 2008 | 11.70 | 12.22 | 11.64 | 11.67 | 95,002 | +0.08(+0.73%) |
Jun 11, 2008 | 12.10 | 12.13 | 11.57 | 11.58 | 100,200 | -0.60(-4.89%) |
Jun 10, 2008 | 12.22 | 12.48 | 12.09 | 12.18 | 126,174 | -0.08(-0.69%) |
Jun 09, 2008 | 12.48 | 12.75 | 12.13 | 12.26 | 110,165 | -0.19(-1.55%) |
Jun 06, 2008 | 13.20 | 13.20 | 12.46 | 12.46 | 127,505 | -0.83(-6.25%) |
Jun 05, 2008 | 12.90 | 13.29 | 12.87 | 13.29 | 84,439 | +0.37(+2.84%) |
Jun 04, 2008 | 12.80 | 13.14 | 12.66 | 12.92 | 126,574 | +0.04(+0.33%) |
Jun 03, 2008 | 12.97 | 13.06 | 12.73 | 12.88 | 126,923 | -0.01(-0.09%) |
Jun 02, 2008 | 13.20 | 13.21 | 12.65 | 12.89 | 172,412 | -0.35(-2.64%) |
May 30, 2008 | 13.41 | 13.41 | 13.02 | 13.24 | 149,287 | -0.14(-1.03%) |
May 29, 2008 | 13.11 | 13.65 | 12.96 | 13.38 | 94,869 | +0.25(+1.93%) |
May 28, 2008 | 13.48 | 13.48 | 12.96 | 13.12 | 112,532 | -0.28(-2.07%) |
May 27, 2008 | 13.37 | 13.66 | 13.06 | 13.40 | 119,209 | +0.25(+1.88%) |
May 26, 2008 | 13.24 | 13.66 | 13.09 | 13.15 | 74,338 | +0.00(+0.00%) |
May 23, 2008 | 13.24 | 13.66 | 13.09 | 13.15 | 74,338 | -0.17(-1.31%) |
May 22, 2008 | 13.14 | 13.44 | 12.93 | 13.33 | 102,168 | +0.26(+2.03%) |
May 21, 2008 | 13.12 | 13.39 | 12.93 | 13.06 | 107,827 | -0.01(-0.05%) |
May 20, 2008 | 13.09 | 13.16 | 12.79 | 13.07 | 111,765 | -0.10(-0.78%) |
May 19, 2008 | 13.27 | 13.47 | 13.05 | 13.17 | 247,693 | -0.14(-1.04%) |
May 16, 2008 | 13.61 | 13.61 | 13.03 | 13.31 | 211,930 | -0.27(-1.99%) |
May 15, 2008 | 13.24 | 13.61 | 13.19 | 13.58 | 189,760 | +0.31(+2.36%) |
May 14, 2008 | 13.33 | 13.56 | 13.18 | 13.27 | 209,708 | -0.05(-0.41%) |
May 13, 2008 | 13.58 | 13.62 | 13.20 | 13.32 | 215,039 | -0.20(-1.47%) |
May 12, 2008 | 12.94 | 13.60 | 12.92 | 13.52 | 265,607 | +0.64(+5.00%) |
May 09, 2008 | 12.82 | 13.11 | 12.67 | 12.88 | 218,800 | -0.07(-0.51%) |
May 08, 2008 | 12.97 | 13.12 | 12.80 | 12.94 | 201,731 | +0.00(+0.00%) |
May 07, 2008 | 13.24 | 13.51 | 12.85 | 12.94 | 230,111 | -0.26(-1.96%) |
May 06, 2008 | 13.00 | 13.27 | 12.88 | 13.20 | 217,313 | +0.14(+1.11%) |
May 05, 2008 | 13.32 | 13.50 | 13.03 | 13.06 | 169,251 | -0.27(-2.03%) |
May 02, 2008 | 14.13 | 14.18 | 13.23 | 13.33 | 295,685 | -0.66(-4.69%) |