Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.75 | 12.02 | 11.68 | 11.84 | 52,182 | -0.29(-2.38%) |
Jul 30, 2008 | 12.26 | 12.26 | 11.80 | 12.13 | 19,964 | -0.26(-2.06%) |
Jul 29, 2008 | 12.38 | 13.00 | 12.19 | 12.38 | 28,731 | -0.50(-3.89%) |
Jul 28, 2008 | 12.74 | 13.14 | 12.33 | 12.89 | 13,659 | -0.08(-0.58%) |
Jul 25, 2008 | 13.03 | 13.03 | 11.68 | 12.96 | 43,772 | -0.05(-0.39%) |
Jul 24, 2008 | 13.03 | 13.03 | 12.89 | 13.01 | 12,085 | -0.02(-0.13%) |
Jul 23, 2008 | 12.80 | 13.03 | 12.75 | 13.03 | 120,654 | +0.00(+0.02%) |
Jul 22, 2008 | 12.61 | 13.03 | 12.58 | 13.03 | 25,256 | +0.84(+6.85%) |
Jul 21, 2008 | 12.23 | 12.23 | 11.89 | 12.19 | 8,713 | +0.17(+1.40%) |
Jul 18, 2008 | 12.48 | 12.61 | 12.02 | 12.02 | 9,274 | -0.68(-5.32%) |
Jul 17, 2008 | 12.56 | 12.88 | 12.31 | 12.70 | 20,496 | +0.14(+1.12%) |
Jul 16, 2008 | 12.27 | 12.56 | 11.80 | 12.56 | 33,609 | +0.29(+2.33%) |
Jul 15, 2008 | 10.57 | 12.30 | 10.57 | 12.27 | 10,558 | +0.30(+2.50%) |
Jul 14, 2008 | 12.17 | 12.33 | 11.56 | 11.97 | 9,927 | -0.22(-1.79%) |
Jul 11, 2008 | 12.04 | 12.26 | 12.01 | 12.19 | 18,055 | +0.25(+2.09%) |
Jul 10, 2008 | 11.89 | 12.04 | 11.89 | 11.94 | 6,754 | +0.00(+0.02%) |
Jul 09, 2008 | 11.80 | 12.69 | 11.73 | 11.94 | 15,832 | +0.24(+2.06%) |
Jul 08, 2008 | 10.63 | 11.71 | 10.63 | 11.70 | 29,631 | +1.16(+11.04%) |
Jul 07, 2008 | 10.76 | 10.77 | 10.37 | 10.53 | 18,462 | -0.11(-1.00%) |
Jul 04, 2008 | 10.83 | 10.83 | 10.58 | 10.64 | 8,278 | +0.00(+0.00%) |
Jul 03, 2008 | 10.83 | 10.83 | 10.58 | 10.64 | 8,278 | -0.15(-1.38%) |
Jul 02, 2008 | 10.58 | 11.03 | 10.55 | 10.79 | 13,213 | -0.13(-1.18%) |
Jul 01, 2008 | 10.81 | 11.04 | 10.81 | 10.92 | 29,581 | +0.11(+0.99%) |
Jun 30, 2008 | 10.89 | 11.00 | 10.81 | 10.81 | 25,584 | -0.07(-0.64%) |
Jun 27, 2008 | 11.42 | 11.63 | 10.71 | 10.88 | 214,230 | -0.84(-7.19%) |
Jun 26, 2008 | 12.01 | 12.22 | 11.63 | 11.73 | 50,737 | -0.29(-2.40%) |
Jun 25, 2008 | 11.38 | 12.15 | 11.38 | 12.01 | 37,741 | +0.19(+1.64%) |
Jun 24, 2008 | 12.59 | 12.79 | 11.63 | 11.82 | 55,501 | -0.86(-6.80%) |
Jun 23, 2008 | 12.78 | 12.96 | 12.68 | 12.68 | 16,242 | -0.22(-1.74%) |
Jun 20, 2008 | 12.76 | 13.06 | 12.47 | 12.91 | 44,171 | -0.19(-1.46%) |
Jun 19, 2008 | 12.47 | 13.17 | 12.46 | 13.10 | 18,059 | +0.62(+4.99%) |
Jun 18, 2008 | 12.98 | 12.98 | 12.47 | 12.48 | 15,654 | -0.56(-4.32%) |
Jun 17, 2008 | 13.09 | 13.17 | 12.95 | 13.04 | 6,447 | -0.13(-1.00%) |
Jun 16, 2008 | 13.02 | 13.43 | 13.02 | 13.17 | 17,202 | +0.15(+1.18%) |
Jun 13, 2008 | 12.93 | 13.02 | 12.89 | 13.02 | 4,824 | +0.33(+2.63%) |
Jun 12, 2008 | 12.89 | 12.89 | 12.64 | 12.68 | 5,138 | +0.03(+0.22%) |
Jun 11, 2008 | 12.61 | 12.97 | 12.61 | 12.66 | 36,332 | -0.01(-0.07%) |
Jun 10, 2008 | 12.64 | 13.03 | 12.62 | 12.66 | 5,152 | -0.16(-1.22%) |
Jun 09, 2008 | 12.79 | 13.17 | 12.61 | 12.82 | 14,087 | -0.07(-0.54%) |
Jun 06, 2008 | 12.91 | 13.28 | 12.81 | 12.89 | 11,768 | -0.31(-2.34%) |
Jun 05, 2008 | 12.96 | 13.34 | 12.96 | 13.20 | 20,453 | +0.28(+2.15%) |
Jun 04, 2008 | 12.66 | 13.10 | 12.66 | 12.92 | 23,122 | -0.17(-1.28%) |
Jun 03, 2008 | 13.42 | 13.77 | 12.89 | 13.09 | 11,158 | +0.12(+0.95%) |
Jun 02, 2008 | 13.10 | 13.45 | 12.83 | 12.97 | 9,381 | -0.16(-1.24%) |
May 30, 2008 | 13.21 | 13.34 | 13.03 | 13.13 | 16,949 | -0.19(-1.39%) |
May 29, 2008 | 12.96 | 13.40 | 12.96 | 13.31 | 21,163 | +0.20(+1.54%) |
May 28, 2008 | 13.04 | 13.23 | 12.79 | 13.11 | 10,494 | -0.01(-0.04%) |
May 27, 2008 | 13.01 | 13.20 | 12.89 | 13.12 | 8,735 | +0.11(+0.88%) |
May 26, 2008 | 12.67 | 13.21 | 12.67 | 13.00 | 13,534 | +0.00(+0.00%) |
May 23, 2008 | 12.67 | 13.21 | 12.67 | 13.00 | 13,534 | -0.15(-1.13%) |
May 22, 2008 | 13.16 | 13.45 | 12.76 | 13.15 | 10,744 | +0.33(+2.53%) |
May 21, 2008 | 12.77 | 13.16 | 12.77 | 12.83 | 11,639 | -0.04(-0.35%) |
May 20, 2008 | 13.02 | 13.14 | 12.65 | 12.87 | 11,365 | -0.15(-1.14%) |
May 19, 2008 | 12.84 | 13.02 | 12.72 | 13.02 | 21,709 | +0.05(+0.37%) |
May 16, 2008 | 13.23 | 13.23 | 12.76 | 12.97 | 24,118 | -0.20(-1.51%) |
May 15, 2008 | 13.17 | 13.27 | 12.89 | 13.17 | 14,308 | -0.09(-0.66%) |
May 14, 2008 | 13.23 | 13.42 | 13.10 | 13.26 | 2,972 | +0.24(+1.83%) |
May 13, 2008 | 12.79 | 13.02 | 12.79 | 13.02 | 10,601 | -0.18(-1.34%) |
May 12, 2008 | 13.23 | 13.24 | 12.82 | 13.20 | 8,681 | +0.37(+2.88%) |
May 09, 2008 | 12.54 | 12.98 | 12.48 | 12.83 | 15,793 | +0.07(+0.53%) |
May 08, 2008 | 12.64 | 12.98 | 12.61 | 12.76 | 19,393 | -0.06(-0.50%) |
May 07, 2008 | 12.76 | 13.11 | 12.55 | 12.82 | 14,526 | -0.06(-0.50%) |
May 06, 2008 | 12.64 | 12.94 | 12.49 | 12.89 | 30,212 | +0.06(+0.44%) |
May 05, 2008 | 12.99 | 13.11 | 12.39 | 12.83 | 25,060 | -0.32(-2.43%) |
May 02, 2008 | 13.38 | 13.47 | 13.00 | 13.15 | 14,323 | -0.24(-1.80%) |