Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.84 | 10.84 | 10.62 | 10.75 | 51,131 | +0.04(+0.37%) |
Jul 30, 2008 | 10.66 | 10.77 | 10.63 | 10.71 | 53,116 | +0.04(+0.37%) |
Jul 29, 2008 | 10.67 | 10.97 | 10.54 | 10.67 | 61,824 | +0.02(+0.19%) |
Jul 28, 2008 | 10.74 | 10.87 | 10.65 | 10.65 | 41,927 | -0.10(-0.93%) |
Jul 25, 2008 | 10.71 | 10.87 | 10.71 | 10.75 | 44,271 | +0.03(+0.28%) |
Jul 24, 2008 | 10.70 | 10.82 | 10.70 | 10.72 | 76,953 | -0.01(-0.09%) |
Jul 23, 2008 | 10.79 | 10.85 | 10.73 | 10.73 | 67,283 | -0.01(-0.09%) |
Jul 22, 2008 | 10.83 | 10.86 | 10.74 | 10.74 | 47,623 | -0.09(-0.83%) |
Jul 21, 2008 | 10.95 | 10.95 | 10.78 | 10.83 | 44,741 | +0.03(+0.28%) |
Jul 18, 2008 | 10.85 | 10.96 | 10.80 | 10.80 | 47,308 | -0.14(-1.28%) |
Jul 17, 2008 | 10.70 | 10.96 | 10.70 | 10.94 | 55,208 | +0.28(+2.63%) |
Jul 16, 2008 | 11.06 | 11.10 | 10.46 | 10.66 | 74,598 | +0.06(+0.57%) |
Jul 15, 2008 | 11.14 | 11.14 | 10.41 | 10.60 | 131,439 | -0.42(-3.81%) |
Jul 14, 2008 | 10.74 | 11.33 | 10.66 | 11.02 | 73,299 | +0.16(+1.47%) |
Jul 11, 2008 | 10.55 | 10.88 | 10.34 | 10.86 | 68,052 | -0.10(-0.91%) |
Jul 10, 2008 | 11.13 | 11.13 | 10.88 | 10.96 | 52,999 | -0.10(-0.90%) |
Jul 09, 2008 | 11.09 | 11.09 | 10.88 | 11.06 | 56,291 | +0.09(+0.82%) |
Jul 08, 2008 | 10.68 | 10.97 | 10.68 | 10.97 | 49,409 | +0.10(+0.92%) |
Jul 07, 2008 | 11.08 | 11.15 | 10.64 | 10.87 | 94,038 | -0.26(-2.34%) |
Jul 04, 2008 | 11.12 | 11.21 | 11.07 | 11.13 | 33,667 | +0.00(+0.00%) |
Jul 03, 2008 | 11.12 | 11.21 | 11.07 | 11.13 | 33,667 | -0.03(-0.27%) |
Jul 02, 2008 | 11.12 | 11.16 | 11.11 | 11.16 | 44,064 | -0.03(-0.27%) |
Jul 01, 2008 | 11.15 | 11.22 | 11.10 | 11.19 | 45,809 | +0.02(+0.18%) |
Jun 30, 2008 | 11.20 | 11.27 | 11.17 | 11.17 | 81,140 | -0.09(-0.80%) |
Jun 27, 2008 | 11.42 | 11.50 | 11.26 | 11.26 | 59,924 | -0.18(-1.57%) |
Jun 26, 2008 | 11.41 | 11.50 | 11.41 | 11.44 | 80,420 | -0.08(-0.69%) |
Jun 25, 2008 | 11.50 | 11.83 | 11.50 | 11.52 | 111,565 | +0.00(+0.00%) |
Jun 24, 2008 | 11.49 | 11.64 | 11.43 | 11.52 | 98,695 | +0.04(+0.35%) |
Jun 23, 2008 | 11.51 | 11.64 | 11.46 | 11.48 | 62,024 | -0.04(-0.35%) |
Jun 20, 2008 | 11.54 | 11.64 | 11.52 | 11.52 | 52,031 | -0.07(-0.60%) |
Jun 19, 2008 | 11.52 | 11.64 | 11.52 | 11.59 | 48,575 | +0.04(+0.35%) |
Jun 18, 2008 | 11.73 | 11.73 | 11.55 | 11.55 | 48,919 | -0.06(-0.52%) |
Jun 17, 2008 | 11.67 | 11.73 | 11.60 | 11.61 | 71,845 | -0.06(-0.51%) |
Jun 16, 2008 | 11.66 | 11.79 | 11.61 | 11.67 | 79,114 | -0.07(-0.60%) |
Jun 13, 2008 | 11.79 | 11.80 | 11.64 | 11.74 | 45,952 | +0.03(+0.26%) |
Jun 12, 2008 | 11.74 | 11.84 | 11.69 | 11.71 | 34,037 | +0.00(+0.00%) |
Jun 11, 2008 | 11.81 | 11.89 | 11.71 | 11.71 | 90,502 | -0.17(-1.43%) |
Jun 10, 2008 | 11.93 | 11.94 | 11.81 | 11.88 | 55,174 | -0.06(-0.50%) |
Jun 09, 2008 | 11.88 | 11.95 | 11.88 | 11.94 | 45,862 | +0.03(+0.25%) |
Jun 06, 2008 | 11.89 | 11.94 | 11.85 | 11.91 | 49,793 | -0.08(-0.67%) |
Jun 05, 2008 | 11.85 | 11.99 | 11.82 | 11.99 | 49,830 | +0.07(+0.59%) |
Jun 04, 2008 | 11.81 | 11.95 | 11.80 | 11.92 | 27,763 | +0.02(+0.17%) |
Jun 03, 2008 | 11.82 | 11.90 | 11.80 | 11.90 | 36,478 | +0.05(+0.42%) |
Jun 02, 2008 | 11.71 | 11.94 | 11.79 | 11.85 | 40,091 | -0.03(-0.25%) |
May 30, 2008 | 11.99 | 11.99 | 11.80 | 11.88 | 83,639 | +0.09(+0.76%) |
May 29, 2008 | 11.81 | 11.92 | 11.79 | 11.79 | 39,348 | -0.02(-0.17%) |
May 28, 2008 | 11.73 | 11.87 | 11.67 | 11.81 | 49,262 | +0.02(+0.17%) |
May 27, 2008 | 11.72 | 11.90 | 11.72 | 11.79 | 42,133 | +0.06(+0.51%) |
May 26, 2008 | 11.72 | 11.99 | 11.72 | 11.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.72 | 11.99 | 11.72 | 11.73 | 57,119 | -0.13(-1.10%) |
May 22, 2008 | 11.91 | 11.94 | 11.84 | 11.86 | 57,143 | -0.03(-0.25%) |
May 21, 2008 | 11.84 | 11.98 | 11.84 | 11.89 | 57,250 | +0.06(+0.51%) |
May 20, 2008 | 11.76 | 11.89 | 11.76 | 11.83 | 47,116 | -0.03(-0.25%) |
May 19, 2008 | 11.79 | 11.97 | 11.79 | 11.86 | 58,280 | -0.10(-0.84%) |
May 16, 2008 | 11.88 | 11.96 | 11.81 | 11.96 | 39,658 | +0.01(+0.08%) |
May 15, 2008 | 11.96 | 11.96 | 11.85 | 11.95 | 39,010 | +0.02(+0.17%) |
May 14, 2008 | 11.88 | 11.95 | 11.84 | 11.93 | 46,423 | +0.00(+0.00%) |
May 13, 2008 | 11.82 | 11.93 | 11.82 | 11.93 | 24,423 | +0.03(+0.25%) |
May 12, 2008 | 11.95 | 11.95 | 11.76 | 11.90 | 39,148 | +0.12(+1.02%) |
May 09, 2008 | 11.72 | 11.85 | 11.72 | 11.78 | 21,916 | -0.04(-0.34%) |
May 08, 2008 | 11.77 | 11.90 | 11.76 | 11.82 | 30,892 | -0.03(-0.25%) |
May 07, 2008 | 11.71 | 11.90 | 11.71 | 11.85 | 22,140 | +0.05(+0.42%) |
May 06, 2008 | 11.91 | 11.91 | 11.76 | 11.80 | 52,570 | +0.02(+0.17%) |
May 05, 2008 | 11.75 | 11.89 | 11.75 | 11.78 | 29,846 | -0.04(-0.34%) |
May 02, 2008 | 11.79 | 11.96 | 11.79 | 11.82 | 80,205 | +0.03(+0.25%) |