Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.56 | 14.07 | 13.56 | 13.93 | 51,201 | +0.05(+0.35%) |
Jul 30, 2008 | 14.30 | 14.44 | 13.56 | 13.88 | 96,782 | -0.23(-1.61%) |
Jul 29, 2008 | 14.10 | 14.22 | 13.61 | 14.10 | 128,295 | +0.57(+4.20%) |
Jul 28, 2008 | 13.44 | 13.62 | 13.39 | 13.53 | 48,040 | +0.03(+0.21%) |
Jul 25, 2008 | 13.11 | 13.72 | 13.11 | 13.51 | 85,715 | +0.56(+4.36%) |
Jul 24, 2008 | 13.38 | 13.65 | 12.94 | 12.94 | 97,910 | -0.36(-2.68%) |
Jul 23, 2008 | 13.39 | 13.67 | 13.18 | 13.30 | 102,037 | -0.13(-0.97%) |
Jul 22, 2008 | 12.80 | 13.43 | 12.80 | 13.43 | 102,253 | +0.58(+4.54%) |
Jul 21, 2008 | 12.64 | 12.85 | 12.64 | 12.85 | 49,693 | +0.09(+0.68%) |
Jul 18, 2008 | 12.78 | 12.79 | 12.65 | 12.76 | 65,142 | +0.03(+0.27%) |
Jul 17, 2008 | 12.78 | 12.85 | 12.61 | 12.72 | 91,732 | -0.02(-0.19%) |
Jul 16, 2008 | 11.88 | 12.75 | 11.88 | 12.75 | 62,269 | +0.96(+8.18%) |
Jul 15, 2008 | 11.62 | 12.15 | 11.52 | 11.78 | 62,655 | +0.07(+0.58%) |
Jul 14, 2008 | 12.10 | 12.11 | 11.51 | 11.72 | 72,027 | -0.35(-2.92%) |
Jul 11, 2008 | 11.58 | 12.07 | 11.55 | 12.07 | 47,188 | +0.37(+3.13%) |
Jul 10, 2008 | 11.30 | 11.79 | 11.16 | 11.70 | 74,765 | +0.41(+3.67%) |
Jul 09, 2008 | 12.09 | 12.09 | 11.29 | 11.29 | 100,477 | -0.84(-6.96%) |
Jul 08, 2008 | 11.32 | 12.14 | 11.17 | 12.13 | 120,400 | +0.77(+6.79%) |
Jul 07, 2008 | 11.57 | 11.62 | 10.98 | 11.36 | 109,188 | -0.13(-1.13%) |
Jul 04, 2008 | 11.50 | 11.64 | 11.36 | 11.49 | 56,327 | +0.00(+0.00%) |
Jul 03, 2008 | 11.50 | 11.64 | 11.36 | 11.49 | 56,327 | -0.01(-0.08%) |
Jul 02, 2008 | 11.39 | 11.64 | 11.33 | 11.50 | 261,564 | +0.16(+1.45%) |
Jul 01, 2008 | 10.63 | 11.42 | 10.63 | 11.34 | 206,076 | +0.70(+6.62%) |
Jun 30, 2008 | 10.28 | 10.70 | 10.16 | 10.63 | 173,121 | +0.27(+2.65%) |
Jun 27, 2008 | 10.65 | 10.72 | 10.31 | 10.36 | 408,968 | -0.28(-2.67%) |
Jun 26, 2008 | 10.61 | 10.64 | 10.04 | 10.64 | 167,376 | -0.29(-2.65%) |
Jun 25, 2008 | 11.09 | 11.21 | 10.85 | 10.93 | 128,755 | -0.16(-1.43%) |
Jun 24, 2008 | 11.40 | 11.40 | 10.98 | 11.09 | 120,497 | -0.32(-2.83%) |
Jun 23, 2008 | 11.77 | 11.88 | 11.38 | 11.41 | 45,869 | -0.35(-2.99%) |
Jun 20, 2008 | 12.18 | 12.18 | 11.64 | 11.77 | 141,641 | -0.46(-3.79%) |
Jun 19, 2008 | 12.04 | 12.37 | 12.04 | 12.23 | 47,057 | +0.19(+1.60%) |
Jun 18, 2008 | 12.13 | 12.25 | 11.96 | 12.04 | 38,251 | -0.16(-1.34%) |
Jun 17, 2008 | 12.62 | 12.62 | 12.20 | 12.20 | 47,592 | -0.41(-3.21%) |
Jun 16, 2008 | 12.45 | 12.66 | 12.34 | 12.60 | 48,826 | +0.17(+1.40%) |
Jun 13, 2008 | 12.31 | 12.57 | 12.23 | 12.43 | 91,626 | +0.26(+2.14%) |
Jun 12, 2008 | 12.27 | 12.57 | 12.03 | 12.17 | 103,491 | -0.03(-0.24%) |
Jun 11, 2008 | 12.23 | 12.44 | 12.05 | 12.20 | 159,441 | -0.03(-0.28%) |
Jun 10, 2008 | 12.10 | 12.28 | 12.08 | 12.23 | 35,964 | +0.08(+0.67%) |
Jun 09, 2008 | 12.43 | 12.43 | 12.09 | 12.15 | 79,224 | -0.15(-1.25%) |
Jun 06, 2008 | 12.51 | 12.55 | 12.27 | 12.31 | 56,010 | -0.31(-2.48%) |
Jun 05, 2008 | 12.33 | 12.62 | 12.32 | 12.62 | 99,024 | +0.30(+2.43%) |
Jun 04, 2008 | 12.28 | 12.54 | 12.25 | 12.32 | 84,172 | +0.01(+0.12%) |
Jun 03, 2008 | 12.37 | 12.39 | 12.16 | 12.31 | 46,088 | -0.01(-0.12%) |
Jun 02, 2008 | 12.52 | 12.52 | 12.10 | 12.32 | 84,807 | -0.25(-1.96%) |
May 30, 2008 | 12.62 | 12.64 | 12.49 | 12.57 | 73,545 | -0.06(-0.46%) |
May 29, 2008 | 12.37 | 12.67 | 12.36 | 12.62 | 119,163 | +0.28(+2.27%) |
May 28, 2008 | 12.32 | 12.38 | 12.22 | 12.34 | 97,080 | +0.03(+0.23%) |
May 27, 2008 | 12.22 | 12.38 | 12.09 | 12.31 | 43,077 | +0.09(+0.75%) |
May 26, 2008 | 12.15 | 12.30 | 12.13 | 12.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.15 | 12.30 | 12.13 | 12.22 | 52,638 | +0.02(+0.20%) |
May 22, 2008 | 12.25 | 12.31 | 12.15 | 12.20 | 50,730 | -0.04(-0.31%) |
May 21, 2008 | 12.41 | 12.52 | 12.23 | 12.24 | 60,921 | -0.09(-0.74%) |
May 20, 2008 | 12.43 | 12.45 | 12.19 | 12.33 | 57,053 | -0.05(-0.43%) |
May 19, 2008 | 12.54 | 12.58 | 12.31 | 12.38 | 69,725 | -0.22(-1.72%) |
May 16, 2008 | 12.73 | 12.74 | 12.35 | 12.60 | 73,958 | +0.05(+0.38%) |
May 15, 2008 | 12.48 | 12.64 | 12.45 | 12.55 | 108,167 | +0.11(+0.85%) |
May 14, 2008 | 12.43 | 12.60 | 12.39 | 12.45 | 45,643 | +0.01(+0.12%) |
May 13, 2008 | 12.37 | 12.50 | 12.33 | 12.43 | 33,902 | +0.06(+0.51%) |
May 12, 2008 | 12.35 | 12.49 | 12.28 | 12.37 | 66,739 | +0.02(+0.16%) |
May 09, 2008 | 12.39 | 12.55 | 12.27 | 12.35 | 49,987 | -0.04(-0.35%) |
May 08, 2008 | 12.45 | 12.49 | 12.34 | 12.39 | 129,288 | -0.09(-0.73%) |
May 07, 2008 | 12.82 | 12.89 | 12.45 | 12.48 | 126,652 | -0.33(-2.60%) |
May 06, 2008 | 12.53 | 12.89 | 12.46 | 12.82 | 63,864 | +0.16(+1.26%) |
May 05, 2008 | 12.71 | 12.74 | 12.31 | 12.66 | 82,341 | +0.04(+0.34%) |
May 02, 2008 | 13.02 | 13.05 | 12.61 | 12.61 | 60,513 | -0.17(-1.32%) |