Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.49 | 12.62 | 12.49 | 12.51 | 2,606 | +0.02(+0.16%) |
Jul 30, 2008 | 12.55 | 12.60 | 12.46 | 12.49 | 7,084 | -0.03(-0.24%) |
Jul 29, 2008 | 12.52 | 12.60 | 12.44 | 12.52 | 3,440 | +0.05(+0.40%) |
Jul 28, 2008 | 12.48 | 12.48 | 12.47 | 12.47 | 1,300 | +0.01(+0.08%) |
Jul 25, 2008 | 12.52 | 12.63 | 12.46 | 12.46 | 7,242 | -0.06(-0.48%) |
Jul 24, 2008 | 12.60 | 12.60 | 12.52 | 12.52 | 1,400 | -0.08(-0.63%) |
Jul 23, 2008 | 12.51 | 12.60 | 12.51 | 12.60 | 7,975 | +0.06(+0.48%) |
Jul 22, 2008 | 12.48 | 12.54 | 12.45 | 12.54 | 6,450 | +0.06(+0.48%) |
Jul 21, 2008 | 12.44 | 12.48 | 12.44 | 12.48 | 3,000 | +0.07(+0.56%) |
Jul 18, 2008 | 12.50 | 12.54 | 12.41 | 12.41 | 8,452 | -0.15(-1.19%) |
Jul 17, 2008 | 12.43 | 12.56 | 12.40 | 12.56 | 9,200 | +0.15(+1.21%) |
Jul 16, 2008 | 12.47 | 12.53 | 12.41 | 12.41 | 17,410 | -0.11(-0.88%) |
Jul 15, 2008 | 12.56 | 12.56 | 12.46 | 12.52 | 10,304 | -0.05(-0.40%) |
Jul 14, 2008 | 12.51 | 12.57 | 12.51 | 12.57 | 4,550 | -0.02(-0.16%) |
Jul 11, 2008 | 12.66 | 12.67 | 12.56 | 12.59 | 8,205 | -0.08(-0.63%) |
Jul 10, 2008 | 12.78 | 12.79 | 12.66 | 12.67 | 14,871 | -0.07(-0.55%) |
Jul 09, 2008 | 12.70 | 12.74 | 12.65 | 12.74 | 11,020 | +0.08(+0.63%) |
Jul 08, 2008 | 12.72 | 12.72 | 12.66 | 12.66 | 287 | -0.04(-0.31%) |
Jul 07, 2008 | 12.72 | 12.72 | 12.70 | 12.70 | 4,516 | +0.03(+0.24%) |
Jul 04, 2008 | 12.70 | 12.72 | 12.66 | 12.67 | 2,500 | +0.00(+0.00%) |
Jul 03, 2008 | 12.70 | 12.72 | 12.66 | 12.67 | 2,500 | -0.01(-0.08%) |
Jul 02, 2008 | 12.63 | 12.68 | 12.63 | 12.68 | 843 | +0.05(+0.40%) |
Jul 01, 2008 | 12.61 | 12.66 | 12.61 | 12.63 | 3,157 | -0.08(-0.63%) |
Jun 30, 2008 | 12.71 | 12.74 | 12.71 | 12.71 | 2,300 | +0.05(+0.41%) |
Jun 27, 2008 | 12.77 | 12.90 | 12.56 | 12.66 | 15,997 | -0.04(-0.33%) |
Jun 26, 2008 | 13.08 | 13.08 | 12.70 | 12.70 | 13,172 | -0.15(-1.17%) |
Jun 25, 2008 | 12.74 | 12.91 | 12.71 | 12.85 | 4,937 | +0.11(+0.86%) |
Jun 24, 2008 | 12.67 | 12.74 | 12.67 | 12.74 | 3,700 | +0.08(+0.63%) |
Jun 23, 2008 | 12.71 | 12.73 | 12.65 | 12.66 | 6,795 | +0.02(+0.16%) |
Jun 20, 2008 | 12.74 | 12.74 | 12.61 | 12.64 | 8,114 | -0.10(-0.78%) |
Jun 19, 2008 | 12.86 | 12.89 | 12.74 | 12.74 | 8,450 | -0.08(-0.62%) |
Jun 18, 2008 | 12.81 | 12.83 | 12.80 | 12.82 | 8,068 | +0.01(+0.08%) |
Jun 17, 2008 | 12.99 | 13.08 | 12.80 | 12.81 | 24,806 | -0.18(-1.39%) |
Jun 16, 2008 | 12.91 | 12.99 | 12.91 | 12.99 | 1,310 | +0.07(+0.54%) |
Jun 13, 2008 | 12.88 | 12.92 | 12.88 | 12.92 | 600 | +0.01(+0.08%) |
Jun 12, 2008 | 13.00 | 13.00 | 12.88 | 12.91 | 3,590 | +0.01(+0.08%) |
Jun 11, 2008 | 13.08 | 13.08 | 12.90 | 12.90 | 7,790 | -0.10(-0.77%) |
Jun 10, 2008 | 13.08 | 13.16 | 12.96 | 13.00 | 12,872 | -0.11(-0.84%) |
Jun 09, 2008 | 13.18 | 13.18 | 13.06 | 13.11 | 7,700 | +0.01(+0.08%) |
Jun 06, 2008 | 13.02 | 13.19 | 13.02 | 13.10 | 8,504 | +0.05(+0.38%) |
Jun 05, 2008 | 12.98 | 13.08 | 12.98 | 13.05 | 7,000 | +0.04(+0.31%) |
Jun 04, 2008 | 13.03 | 13.10 | 13.01 | 13.01 | 17,550 | -0.03(-0.23%) |
Jun 03, 2008 | 13.07 | 13.12 | 13.04 | 13.04 | 3,065 | -0.04(-0.31%) |
Jun 02, 2008 | 13.05 | 13.08 | 13.05 | 13.08 | 1,600 | +0.03(+0.23%) |
May 30, 2008 | 13.12 | 13.14 | 13.03 | 13.05 | 7,700 | -0.07(-0.53%) |
May 29, 2008 | 13.08 | 13.12 | 13.07 | 13.12 | 2,752 | +0.07(+0.54%) |
May 28, 2008 | 13.04 | 13.12 | 13.04 | 13.05 | 7,981 | -0.05(-0.38%) |
May 27, 2008 | 13.16 | 13.18 | 13.07 | 13.10 | 9,866 | -0.07(-0.53%) |
May 26, 2008 | 13.22 | 13.25 | 13.11 | 13.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.22 | 13.25 | 13.11 | 13.17 | 10,811 | -0.03(-0.23%) |
May 22, 2008 | 13.27 | 13.27 | 13.20 | 13.20 | 3,309 | -0.02(-0.15%) |
May 21, 2008 | 13.28 | 13.28 | 13.22 | 13.22 | 2,792 | -0.03(-0.23%) |
May 20, 2008 | 13.24 | 13.25 | 13.24 | 13.25 | 4,661 | +0.04(+0.30%) |
May 19, 2008 | 13.18 | 13.21 | 13.18 | 13.21 | 886 | +0.02(+0.15%) |
May 16, 2008 | 13.15 | 13.32 | 13.15 | 13.19 | 12,144 | +0.05(+0.38%) |
May 15, 2008 | 13.14 | 13.21 | 13.13 | 13.14 | 3,845 | +0.01(+0.08%) |
May 14, 2008 | 13.14 | 13.26 | 13.13 | 13.13 | 8,364 | -0.05(-0.38%) |
May 13, 2008 | 13.28 | 13.31 | 13.18 | 13.18 | 21,500 | -0.04(-0.30%) |
May 12, 2008 | 13.32 | 13.32 | 13.22 | 13.22 | 6,236 | -0.04(-0.30%) |
May 09, 2008 | 13.06 | 13.26 | 13.06 | 13.26 | 1,240 | +0.20(+1.53%) |
May 08, 2008 | 13.19 | 13.23 | 13.06 | 13.06 | 9,124 | -0.08(-0.61%) |
May 07, 2008 | 13.10 | 13.14 | 13.00 | 13.14 | 4,087 | +0.04(+0.31%) |
May 06, 2008 | 13.25 | 13.25 | 13.04 | 13.10 | 6,150 | +0.03(+0.21%) |
May 05, 2008 | 13.09 | 13.09 | 13.07 | 13.07 | 800 | +0.07(+0.55%) |
May 02, 2008 | 13.00 | 13.20 | 12.99 | 13.00 | 7,717 | +0.00(+0.00%) |