Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.90 | 11.99 | 11.88 | 11.99 | 11,470 | +0.09(+0.76%) |
Jul 30, 2008 | 11.91 | 11.93 | 11.90 | 11.90 | 1,090 | -0.01(-0.08%) |
Jul 29, 2008 | 11.91 | 12.00 | 11.91 | 11.91 | 3,611 | -0.14(-1.16%) |
Jul 28, 2008 | 12.11 | 12.11 | 12.05 | 12.05 | 200 | +0.01(+0.08%) |
Jul 25, 2008 | 12.11 | 12.11 | 12.04 | 12.04 | 2,500 | -0.07(-0.58%) |
Jul 24, 2008 | 12.05 | 12.11 | 12.04 | 12.11 | 2,600 | +0.00(+0.00%) |
Jul 23, 2008 | 12.03 | 12.11 | 11.97 | 12.11 | 6,350 | +0.06(+0.50%) |
Jul 22, 2008 | 12.03 | 12.05 | 11.98 | 12.05 | 9,123 | -0.03(-0.25%) |
Jul 21, 2008 | 12.08 | 12.08 | 12.00 | 12.08 | 2,455 | -0.03(-0.25%) |
Jul 18, 2008 | 12.08 | 12.11 | 12.03 | 12.11 | 4,093 | -0.04(-0.33%) |
Jul 17, 2008 | 12.15 | 12.23 | 12.10 | 12.15 | 14,725 | +0.00(+0.00%) |
Jul 16, 2008 | 12.14 | 12.15 | 12.05 | 12.15 | 1,800 | +0.03(+0.25%) |
Jul 15, 2008 | 12.13 | 12.15 | 12.03 | 12.12 | 3,446 | -0.02(-0.16%) |
Jul 14, 2008 | 12.32 | 12.36 | 12.13 | 12.14 | 9,400 | -0.23(-1.86%) |
Jul 11, 2008 | 12.46 | 12.47 | 12.34 | 12.37 | 4,227 | -0.10(-0.80%) |
Jul 10, 2008 | 12.38 | 12.50 | 12.38 | 12.47 | 10,333 | +0.08(+0.65%) |
Jul 09, 2008 | 12.10 | 12.42 | 12.10 | 12.39 | 7,103 | +0.16(+1.31%) |
Jul 08, 2008 | 12.25 | 12.26 | 12.21 | 12.23 | 3,715 | -0.08(-0.65%) |
Jul 07, 2008 | 12.30 | 12.31 | 12.30 | 12.31 | 3,100 | +0.02(+0.16%) |
Jul 04, 2008 | 12.28 | 12.29 | 12.28 | 12.29 | 800 | +0.00(+0.00%) |
Jul 03, 2008 | 12.28 | 12.29 | 12.28 | 12.29 | 800 | +0.03(+0.24%) |
Jul 02, 2008 | 12.20 | 12.28 | 12.17 | 12.26 | 5,715 | +0.11(+0.91%) |
Jul 01, 2008 | 12.14 | 12.16 | 12.09 | 12.15 | 6,852 | -0.01(-0.08%) |
Jun 30, 2008 | 12.13 | 12.22 | 12.13 | 12.16 | 7,100 | +0.00(+0.00%) |
Jun 27, 2008 | 12.19 | 12.22 | 12.16 | 12.16 | 4,600 | -0.06(-0.49%) |
Jun 26, 2008 | 12.16 | 12.31 | 12.10 | 12.22 | 12,151 | +0.02(+0.16%) |
Jun 25, 2008 | 12.25 | 12.34 | 12.20 | 12.20 | 9,351 | -0.04(-0.33%) |
Jun 24, 2008 | 12.35 | 12.67 | 12.21 | 12.24 | 11,819 | -0.09(-0.73%) |
Jun 23, 2008 | 12.90 | 12.90 | 12.26 | 12.33 | 49,557 | -0.07(-0.56%) |
Jun 20, 2008 | 12.45 | 12.45 | 12.40 | 12.40 | 400 | -0.05(-0.40%) |
Jun 19, 2008 | 12.45 | 12.45 | 12.37 | 12.45 | 3,400 | +0.00(+0.00%) |
Jun 18, 2008 | 12.42 | 12.48 | 12.40 | 12.45 | 4,437 | +0.05(+0.40%) |
Jun 17, 2008 | 12.56 | 12.56 | 12.40 | 12.40 | 2,304 | -0.15(-1.20%) |
Jun 16, 2008 | 12.51 | 12.65 | 12.50 | 12.55 | 7,184 | +0.02(+0.16%) |
Jun 13, 2008 | 12.61 | 12.61 | 12.52 | 12.53 | 2,300 | -0.07(-0.56%) |
Jun 12, 2008 | 12.68 | 12.68 | 12.60 | 12.60 | 1,700 | -0.11(-0.87%) |
Jun 11, 2008 | 12.71 | 12.71 | 12.71 | 12.71 | 200 | -0.04(-0.31%) |
Jun 10, 2008 | 12.76 | 12.83 | 12.75 | 12.75 | 1,500 | -0.05(-0.39%) |
Jun 09, 2008 | 12.88 | 12.88 | 12.80 | 12.80 | 1,400 | +0.00(+0.00%) |
Jun 06, 2008 | 12.95 | 12.95 | 12.80 | 12.80 | 5,400 | -0.17(-1.31%) |
Jun 05, 2008 | 13.37 | 13.37 | 12.92 | 12.97 | 1,775 | -0.03(-0.23%) |
Jun 04, 2008 | 13.05 | 13.05 | 13.00 | 13.00 | 1,168 | -0.01(-0.08%) |
Jun 03, 2008 | 12.93 | 13.30 | 12.93 | 13.01 | 19,400 | +0.08(+0.62%) |
Jun 02, 2008 | 12.90 | 13.04 | 12.86 | 12.93 | 4,500 | +0.02(+0.15%) |
May 30, 2008 | 13.03 | 13.04 | 12.90 | 12.91 | 6,581 | -0.14(-1.07%) |
May 29, 2008 | 13.00 | 13.09 | 13.00 | 13.05 | 3,882 | +0.05(+0.38%) |
May 28, 2008 | 13.05 | 13.05 | 13.00 | 13.00 | 2,700 | -0.09(-0.69%) |
May 27, 2008 | 13.04 | 13.10 | 13.02 | 13.09 | 4,460 | +0.07(+0.54%) |
May 26, 2008 | 13.00 | 13.02 | 12.96 | 13.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.00 | 13.02 | 12.96 | 13.02 | 2,241 | +0.07(+0.54%) |
May 22, 2008 | 13.00 | 13.00 | 12.95 | 12.95 | 1,810 | -0.01(-0.08%) |
May 21, 2008 | 12.96 | 13.00 | 12.95 | 12.96 | 2,700 | +0.01(+0.08%) |
May 20, 2008 | 12.90 | 12.96 | 12.90 | 12.95 | 1,938 | +0.07(+0.54%) |
May 19, 2008 | 13.08 | 13.08 | 12.82 | 12.88 | 9,680 | -0.14(-1.08%) |
May 16, 2008 | 13.00 | 13.02 | 12.97 | 13.02 | 1,801 | +0.13(+1.01%) |
May 15, 2008 | 12.98 | 12.98 | 12.89 | 12.89 | 2,203 | -0.04(-0.31%) |
May 14, 2008 | 12.96 | 12.96 | 12.93 | 12.93 | 1,685 | -0.05(-0.39%) |
May 13, 2008 | 12.94 | 13.00 | 12.90 | 12.98 | 3,700 | +0.08(+0.62%) |
May 12, 2008 | 12.80 | 12.90 | 12.75 | 12.90 | 2,105 | +0.03(+0.23%) |
May 09, 2008 | 12.83 | 12.87 | 12.83 | 12.87 | 100 | +0.15(+1.20%) |
May 08, 2008 | 12.78 | 12.78 | 12.71 | 12.72 | 2,258 | +0.02(+0.13%) |
May 07, 2008 | 12.70 | 12.81 | 12.50 | 12.70 | 16,799 | -0.15(-1.17%) |
May 06, 2008 | 12.87 | 12.90 | 12.75 | 12.85 | 6,124 | +0.03(+0.23%) |
May 05, 2008 | 12.79 | 12.82 | 12.79 | 12.82 | 1,976 | +0.02(+0.16%) |
May 02, 2008 | 12.82 | 12.97 | 12.80 | 12.80 | 2,500 | -0.05(-0.39%) |