Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.67 | 14.19 | 13.67 | 14.04 | 50,768 | +0.05(+0.35%) |
Jul 30, 2008 | 14.42 | 14.56 | 13.68 | 14.00 | 95,963 | -0.23(-1.61%) |
Jul 29, 2008 | 14.22 | 14.35 | 13.73 | 14.22 | 127,210 | +0.57(+4.20%) |
Jul 28, 2008 | 13.55 | 13.74 | 13.51 | 13.65 | 47,634 | +0.03(+0.21%) |
Jul 25, 2008 | 13.22 | 13.84 | 13.22 | 13.62 | 84,990 | +0.57(+4.36%) |
Jul 24, 2008 | 13.49 | 13.76 | 13.05 | 13.05 | 97,082 | -0.36(-2.68%) |
Jul 23, 2008 | 13.50 | 13.79 | 13.30 | 13.41 | 101,174 | -0.13(-0.97%) |
Jul 22, 2008 | 12.91 | 13.54 | 12.91 | 13.54 | 101,388 | +0.59(+4.54%) |
Jul 21, 2008 | 12.75 | 12.96 | 12.75 | 12.95 | 49,273 | +0.09(+0.68%) |
Jul 18, 2008 | 12.89 | 12.90 | 12.76 | 12.87 | 64,591 | +0.03(+0.26%) |
Jul 17, 2008 | 12.89 | 12.96 | 12.72 | 12.83 | 90,956 | -0.02(-0.19%) |
Jul 16, 2008 | 11.98 | 12.86 | 11.98 | 12.86 | 61,743 | +0.97(+8.18%) |
Jul 15, 2008 | 11.72 | 12.25 | 11.62 | 11.88 | 62,125 | +0.07(+0.58%) |
Jul 14, 2008 | 12.21 | 12.22 | 11.61 | 11.82 | 71,418 | -0.35(-2.92%) |
Jul 11, 2008 | 11.68 | 12.18 | 11.65 | 12.17 | 46,789 | +0.37(+3.13%) |
Jul 10, 2008 | 11.39 | 11.89 | 11.26 | 11.80 | 74,132 | +0.42(+3.67%) |
Jul 09, 2008 | 12.19 | 12.19 | 11.38 | 11.38 | 99,627 | -0.85(-6.96%) |
Jul 08, 2008 | 11.42 | 12.24 | 11.27 | 12.23 | 119,381 | +0.78(+6.79%) |
Jul 07, 2008 | 11.67 | 11.71 | 11.07 | 11.46 | 108,264 | -0.13(-1.13%) |
Jul 04, 2008 | 11.60 | 11.74 | 11.46 | 11.59 | 55,851 | +0.00(+0.00%) |
Jul 03, 2008 | 11.60 | 11.74 | 11.46 | 11.59 | 55,851 | -0.01(-0.08%) |
Jul 02, 2008 | 11.49 | 11.74 | 11.42 | 11.60 | 259,351 | +0.17(+1.45%) |
Jul 01, 2008 | 10.72 | 11.52 | 10.72 | 11.43 | 204,333 | +0.71(+6.62%) |
Jun 30, 2008 | 10.37 | 10.79 | 10.25 | 10.72 | 171,657 | +0.28(+2.65%) |
Jun 27, 2008 | 10.74 | 10.82 | 10.40 | 10.45 | 405,509 | -0.29(-2.67%) |
Jun 26, 2008 | 10.70 | 10.73 | 10.12 | 10.73 | 165,960 | -0.29(-2.65%) |
Jun 25, 2008 | 11.18 | 11.31 | 10.94 | 11.02 | 127,666 | -0.16(-1.43%) |
Jun 24, 2008 | 11.50 | 11.50 | 11.08 | 11.18 | 119,478 | -0.33(-2.83%) |
Jun 23, 2008 | 11.87 | 11.98 | 11.48 | 11.51 | 45,481 | -0.36(-2.99%) |
Jun 20, 2008 | 12.28 | 12.28 | 11.74 | 11.87 | 140,443 | -0.47(-3.79%) |
Jun 19, 2008 | 12.14 | 12.48 | 12.14 | 12.33 | 46,659 | +0.19(+1.60%) |
Jun 18, 2008 | 12.23 | 12.36 | 12.06 | 12.14 | 37,928 | -0.17(-1.34%) |
Jun 17, 2008 | 12.73 | 12.73 | 12.30 | 12.30 | 47,190 | -0.41(-3.21%) |
Jun 16, 2008 | 12.56 | 12.77 | 12.45 | 12.71 | 48,413 | +0.18(+1.40%) |
Jun 13, 2008 | 12.41 | 12.67 | 12.34 | 12.54 | 90,851 | +0.26(+2.14%) |
Jun 12, 2008 | 12.38 | 12.67 | 12.13 | 12.27 | 102,615 | -0.03(-0.24%) |
Jun 11, 2008 | 12.34 | 12.55 | 12.16 | 12.30 | 158,093 | -0.03(-0.28%) |
Jun 10, 2008 | 12.21 | 12.38 | 12.18 | 12.34 | 35,659 | +0.08(+0.67%) |
Jun 09, 2008 | 12.53 | 12.53 | 12.20 | 12.25 | 78,554 | -0.16(-1.25%) |
Jun 06, 2008 | 12.62 | 12.65 | 12.38 | 12.41 | 55,536 | -0.32(-2.48%) |
Jun 05, 2008 | 12.43 | 12.73 | 12.42 | 12.73 | 98,186 | +0.30(+2.43%) |
Jun 04, 2008 | 12.38 | 12.64 | 12.36 | 12.42 | 83,460 | +0.01(+0.12%) |
Jun 03, 2008 | 12.47 | 12.49 | 12.26 | 12.41 | 45,699 | -0.01(-0.12%) |
Jun 02, 2008 | 12.62 | 12.62 | 12.21 | 12.42 | 84,089 | -0.25(-1.96%) |
May 30, 2008 | 12.73 | 12.75 | 12.60 | 12.67 | 72,923 | -0.06(-0.46%) |
May 29, 2008 | 12.47 | 12.77 | 12.46 | 12.73 | 118,156 | +0.28(+2.27%) |
May 28, 2008 | 12.42 | 12.49 | 12.33 | 12.45 | 96,259 | +0.03(+0.24%) |
May 27, 2008 | 12.33 | 12.48 | 12.20 | 12.42 | 42,713 | +0.09(+0.75%) |
May 26, 2008 | 12.25 | 12.40 | 12.23 | 12.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.25 | 12.40 | 12.23 | 12.33 | 52,193 | +0.02(+0.20%) |
May 22, 2008 | 12.36 | 12.41 | 12.25 | 12.30 | 50,301 | -0.04(-0.32%) |
May 21, 2008 | 12.51 | 12.62 | 12.33 | 12.34 | 60,406 | -0.09(-0.74%) |
May 20, 2008 | 12.53 | 12.56 | 12.29 | 12.43 | 56,571 | -0.05(-0.43%) |
May 19, 2008 | 12.64 | 12.68 | 12.42 | 12.49 | 69,135 | -0.22(-1.72%) |
May 16, 2008 | 12.84 | 12.85 | 12.45 | 12.71 | 73,332 | +0.05(+0.38%) |
May 15, 2008 | 12.59 | 12.75 | 12.56 | 12.66 | 107,253 | +0.11(+0.85%) |
May 14, 2008 | 12.54 | 12.71 | 12.49 | 12.55 | 45,257 | +0.01(+0.12%) |
May 13, 2008 | 12.47 | 12.61 | 12.44 | 12.54 | 33,615 | +0.06(+0.51%) |
May 12, 2008 | 12.45 | 12.60 | 12.38 | 12.47 | 66,174 | +0.02(+0.16%) |
May 09, 2008 | 12.50 | 12.66 | 12.38 | 12.45 | 49,565 | -0.04(-0.35%) |
May 08, 2008 | 12.56 | 12.59 | 12.45 | 12.50 | 128,195 | -0.09(-0.73%) |
May 07, 2008 | 12.93 | 13.00 | 12.56 | 12.59 | 125,581 | -0.34(-2.60%) |
May 06, 2008 | 12.64 | 13.00 | 12.57 | 12.93 | 63,324 | +0.16(+1.26%) |
May 05, 2008 | 12.82 | 12.85 | 12.41 | 12.77 | 81,644 | +0.04(+0.34%) |
May 02, 2008 | 13.13 | 13.16 | 12.72 | 12.72 | 60,001 | -0.17(-1.32%) |