Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.84 | 11.99 | 11.64 | 11.76 | 294,044 | -0.26(-2.13%) |
Jul 30, 2008 | 11.84 | 12.03 | 11.50 | 12.02 | 148,635 | +0.26(+2.24%) |
Jul 29, 2008 | 11.75 | 11.92 | 11.35 | 11.75 | 181,141 | +0.14(+1.23%) |
Jul 28, 2008 | 11.44 | 11.96 | 11.26 | 11.61 | 207,961 | +0.11(+0.98%) |
Jul 25, 2008 | 10.96 | 11.87 | 10.96 | 11.50 | 181,847 | -0.41(-3.41%) |
Jul 24, 2008 | 12.14 | 12.17 | 11.69 | 11.90 | 342,461 | -0.21(-1.74%) |
Jul 23, 2008 | 12.10 | 12.15 | 11.93 | 12.11 | 259,657 | +0.02(+0.19%) |
Jul 22, 2008 | 11.49 | 12.09 | 11.32 | 12.09 | 237,631 | +0.56(+4.82%) |
Jul 21, 2008 | 11.69 | 11.82 | 11.43 | 11.54 | 76,157 | -0.09(-0.78%) |
Jul 18, 2008 | 11.53 | 11.74 | 11.32 | 11.63 | 226,353 | +0.02(+0.13%) |
Jul 17, 2008 | 11.51 | 11.69 | 11.35 | 11.61 | 284,503 | +0.17(+1.45%) |
Jul 16, 2008 | 10.90 | 11.52 | 10.66 | 11.45 | 155,884 | +0.56(+5.18%) |
Jul 15, 2008 | 10.46 | 11.27 | 10.36 | 10.88 | 159,818 | +0.32(+3.06%) |
Jul 14, 2008 | 11.08 | 11.08 | 10.35 | 10.56 | 245,821 | -0.32(-2.90%) |
Jul 11, 2008 | 10.24 | 10.88 | 10.23 | 10.87 | 164,519 | +0.44(+4.18%) |
Jul 10, 2008 | 10.45 | 10.69 | 10.27 | 10.44 | 163,065 | +0.00(+0.00%) |
Jul 09, 2008 | 10.80 | 10.99 | 10.42 | 10.44 | 192,313 | -0.38(-3.48%) |
Jul 08, 2008 | 10.56 | 10.87 | 10.43 | 10.81 | 172,613 | +0.25(+2.35%) |
Jul 07, 2008 | 10.80 | 10.87 | 10.46 | 10.57 | 153,166 | -0.15(-1.40%) |
Jul 04, 2008 | 10.75 | 10.90 | 10.65 | 10.72 | 111,374 | +0.00(+0.00%) |
Jul 03, 2008 | 10.75 | 10.90 | 10.65 | 10.72 | 111,374 | -0.02(-0.21%) |
Jul 02, 2008 | 10.93 | 10.94 | 10.57 | 10.74 | 224,785 | -0.20(-1.79%) |
Jul 01, 2008 | 10.64 | 11.02 | 10.60 | 10.93 | 204,127 | +0.28(+2.61%) |
Jun 30, 2008 | 10.78 | 10.96 | 10.64 | 10.66 | 220,007 | -0.14(-1.32%) |
Jun 27, 2008 | 11.20 | 11.27 | 10.79 | 10.80 | 489,558 | -0.41(-3.62%) |
Jun 26, 2008 | 11.36 | 11.44 | 11.17 | 11.20 | 129,470 | -0.27(-2.36%) |
Jun 25, 2008 | 11.33 | 11.54 | 11.20 | 11.48 | 272,017 | +0.16(+1.40%) |
Jun 24, 2008 | 11.42 | 11.61 | 11.25 | 11.32 | 145,693 | -0.16(-1.38%) |
Jun 23, 2008 | 11.69 | 11.82 | 11.42 | 11.48 | 206,772 | -0.17(-1.42%) |
Jun 20, 2008 | 12.03 | 12.17 | 11.51 | 11.64 | 349,147 | -0.45(-3.73%) |
Jun 19, 2008 | 11.75 | 12.11 | 11.66 | 12.09 | 136,365 | +0.35(+2.94%) |
Jun 18, 2008 | 11.83 | 12.01 | 11.69 | 11.75 | 138,267 | -0.10(-0.83%) |
Jun 17, 2008 | 11.84 | 11.96 | 11.80 | 11.84 | 177,048 | +0.02(+0.13%) |
Jun 16, 2008 | 11.63 | 11.90 | 11.58 | 11.83 | 91,556 | +0.13(+1.09%) |
Jun 13, 2008 | 11.67 | 11.87 | 11.61 | 11.70 | 122,969 | +0.16(+1.37%) |
Jun 12, 2008 | 11.61 | 11.66 | 11.47 | 11.54 | 176,654 | +0.05(+0.39%) |
Jun 11, 2008 | 11.58 | 11.66 | 11.46 | 11.50 | 206,800 | -0.13(-1.10%) |
Jun 10, 2008 | 11.63 | 11.74 | 11.32 | 11.63 | 186,152 | +0.11(+0.98%) |
Jun 09, 2008 | 11.59 | 11.62 | 11.42 | 11.51 | 193,697 | -0.07(-0.58%) |
Jun 06, 2008 | 11.86 | 11.87 | 11.56 | 11.58 | 125,506 | -0.38(-3.14%) |
Jun 05, 2008 | 11.68 | 12.02 | 11.66 | 11.96 | 173,568 | +0.29(+2.45%) |
Jun 04, 2008 | 11.53 | 11.85 | 11.51 | 11.67 | 173,466 | +0.20(+1.77%) |
Jun 03, 2008 | 11.65 | 11.65 | 11.29 | 11.47 | 206,846 | -0.16(-1.36%) |
Jun 02, 2008 | 11.82 | 12.12 | 11.43 | 11.63 | 208,633 | -0.26(-2.15%) |
May 30, 2008 | 11.81 | 11.90 | 11.54 | 11.88 | 478,003 | +0.11(+0.96%) |
May 29, 2008 | 11.45 | 12.03 | 11.45 | 11.77 | 265,588 | +0.26(+2.22%) |
May 28, 2008 | 11.75 | 11.81 | 11.33 | 11.51 | 266,227 | -0.16(-1.35%) |
May 27, 2008 | 11.60 | 11.95 | 11.31 | 11.67 | 327,285 | +0.10(+0.84%) |
May 26, 2008 | 11.68 | 11.80 | 11.51 | 11.57 | 155,316 | +0.00(+0.00%) |
May 23, 2008 | 11.68 | 11.80 | 11.51 | 11.57 | 155,316 | -0.21(-1.79%) |
May 22, 2008 | 11.88 | 11.99 | 11.71 | 11.78 | 241,969 | -0.08(-0.70%) |
May 21, 2008 | 11.92 | 12.02 | 11.75 | 11.87 | 146,828 | -0.03(-0.25%) |
May 20, 2008 | 12.00 | 12.08 | 11.77 | 11.90 | 176,166 | -0.14(-1.13%) |
May 19, 2008 | 12.31 | 12.34 | 11.93 | 12.03 | 309,335 | -0.26(-2.08%) |
May 16, 2008 | 12.53 | 12.53 | 12.06 | 12.29 | 235,381 | -0.18(-1.45%) |
May 15, 2008 | 12.28 | 12.53 | 12.08 | 12.47 | 209,470 | +0.08(+0.61%) |
May 14, 2008 | 12.48 | 12.57 | 12.38 | 12.39 | 210,927 | -0.06(-0.48%) |
May 13, 2008 | 12.46 | 12.69 | 12.23 | 12.45 | 122,610 | +0.01(+0.06%) |
May 12, 2008 | 12.03 | 12.45 | 11.98 | 12.45 | 265,908 | +0.41(+3.44%) |
May 09, 2008 | 11.10 | 12.18 | 11.10 | 12.03 | 550,575 | -0.17(-1.42%) |
May 08, 2008 | 12.03 | 12.26 | 11.88 | 12.20 | 180,604 | +0.23(+1.88%) |
May 07, 2008 | 12.31 | 12.46 | 11.93 | 11.98 | 149,741 | -0.34(-2.75%) |
May 06, 2008 | 12.27 | 12.52 | 11.97 | 12.32 | 294,087 | +0.00(+0.00%) |
May 05, 2008 | 12.47 | 12.54 | 12.23 | 12.32 | 171,354 | -0.17(-1.33%) |
May 02, 2008 | 12.78 | 12.83 | 12.41 | 12.48 | 144,681 | -0.19(-1.48%) |