Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.52 | 13.52 | 12.71 | 13.47 | 238,060 | +0.43(+3.30%) |
Jul 30, 2008 | 13.44 | 13.50 | 12.60 | 13.04 | 218,625 | +0.34(+2.68%) |
Jul 29, 2008 | 12.70 | 12.75 | 12.00 | 12.70 | 195,919 | +0.49(+4.01%) |
Jul 28, 2008 | 13.13 | 13.13 | 12.03 | 12.21 | 174,388 | -0.58(-4.53%) |
Jul 25, 2008 | 13.10 | 13.11 | 12.61 | 12.79 | 237,020 | -0.18(-1.39%) |
Jul 24, 2008 | 12.99 | 13.10 | 12.66 | 12.97 | 220,084 | +0.14(+1.09%) |
Jul 23, 2008 | 11.87 | 12.86 | 11.50 | 12.83 | 119,807 | +0.06(+0.47%) |
Jul 22, 2008 | 12.29 | 12.77 | 12.29 | 12.77 | 137,796 | +0.30(+2.41%) |
Jul 21, 2008 | 12.69 | 12.69 | 12.45 | 12.47 | 139,685 | -0.02(-0.16%) |
Jul 18, 2008 | 12.60 | 12.60 | 12.27 | 12.49 | 160,839 | +0.06(+0.48%) |
Jul 17, 2008 | 12.59 | 12.69 | 12.17 | 12.43 | 255,893 | +0.07(+0.57%) |
Jul 16, 2008 | 12.06 | 12.44 | 11.99 | 12.36 | 319,647 | +0.45(+3.78%) |
Jul 15, 2008 | 12.10 | 12.19 | 11.80 | 11.91 | 201,240 | -0.29(-2.38%) |
Jul 14, 2008 | 12.23 | 12.31 | 12.02 | 12.20 | 260,955 | +0.15(+1.24%) |
Jul 11, 2008 | 11.76 | 12.15 | 11.67 | 12.05 | 171,658 | +0.01(+0.08%) |
Jul 10, 2008 | 11.18 | 12.06 | 10.92 | 12.04 | 244,437 | +0.85(+7.60%) |
Jul 09, 2008 | 11.92 | 12.15 | 10.80 | 11.19 | 342,040 | -0.70(-5.89%) |
Jul 08, 2008 | 10.99 | 12.00 | 10.89 | 11.89 | 637,868 | +0.89(+8.09%) |
Jul 07, 2008 | 10.45 | 11.00 | 10.31 | 11.00 | 232,054 | +0.51(+4.86%) |
Jul 04, 2008 | 10.64 | 10.65 | 10.25 | 10.49 | 53,885 | +0.00(+0.00%) |
Jul 03, 2008 | 10.64 | 10.65 | 10.25 | 10.49 | 53,885 | -0.15(-1.41%) |
Jul 02, 2008 | 10.22 | 10.64 | 10.22 | 10.64 | 202,651 | +0.36(+3.50%) |
Jul 01, 2008 | 9.720 | 10.29 | 9.720 | 10.28 | 196,906 | +0.35(+3.52%) |
Jun 30, 2008 | 10.14 | 10.35 | 9.930 | 9.930 | 169,768 | -0.29(-2.84%) |
Jun 27, 2008 | 10.40 | 10.41 | 9.730 | 10.22 | 1,140,899 | -0.18(-1.73%) |
Jun 26, 2008 | 10.45 | 10.64 | 10.21 | 10.40 | 319,036 | -0.11(-1.05%) |
Jun 25, 2008 | 9.940 | 10.74 | 9.720 | 10.51 | 136,864 | +0.53(+5.31%) |
Jun 24, 2008 | 9.550 | 10.04 | 9.550 | 9.980 | 196,686 | +0.25(+2.57%) |
Jun 23, 2008 | 10.18 | 10.33 | 9.690 | 9.730 | 175,348 | -0.37(-3.66%) |
Jun 20, 2008 | 11.08 | 11.08 | 10.02 | 10.10 | 234,456 | -0.92(-8.35%) |
Jun 19, 2008 | 11.14 | 11.14 | 10.72 | 11.02 | 99,425 | -0.01(-0.09%) |
Jun 18, 2008 | 10.35 | 11.08 | 10.29 | 11.03 | 146,336 | +0.53(+5.05%) |
Jun 17, 2008 | 10.50 | 10.58 | 10.31 | 10.50 | 172,793 | +0.01(+0.10%) |
Jun 16, 2008 | 10.70 | 10.71 | 10.30 | 10.49 | 314,078 | -0.31(-2.87%) |
Jun 13, 2008 | 10.58 | 10.96 | 10.42 | 10.80 | 243,480 | +0.33(+3.15%) |
Jun 12, 2008 | 10.22 | 10.73 | 10.21 | 10.47 | 199,765 | +0.08(+0.77%) |
Jun 11, 2008 | 10.34 | 10.52 | 10.29 | 10.39 | 206,071 | +0.02(+0.19%) |
Jun 10, 2008 | 10.30 | 10.51 | 9.880 | 10.37 | 181,778 | -0.12(-1.14%) |
Jun 09, 2008 | 10.51 | 10.93 | 10.34 | 10.49 | 278,777 | -0.10(-0.94%) |
Jun 06, 2008 | 10.62 | 10.70 | 10.38 | 10.59 | 152,490 | -0.05(-0.47%) |
Jun 05, 2008 | 10.39 | 10.69 | 10.20 | 10.64 | 128,225 | +0.32(+3.10%) |
Jun 04, 2008 | 9.950 | 10.33 | 9.750 | 10.32 | 120,650 | +0.34(+3.41%) |
Jun 03, 2008 | 10.62 | 10.62 | 9.950 | 9.980 | 156,248 | -0.58(-5.49%) |
Jun 02, 2008 | 10.75 | 10.75 | 9.940 | 10.56 | 260,821 | -0.19(-1.77%) |
May 30, 2008 | 10.28 | 10.75 | 10.28 | 10.75 | 105,494 | +0.40(+3.86%) |
May 29, 2008 | 10.46 | 10.71 | 10.28 | 10.35 | 371,064 | -0.20(-1.90%) |
May 28, 2008 | 9.990 | 10.63 | 9.710 | 10.55 | 324,765 | +0.56(+5.61%) |
May 27, 2008 | 9.500 | 9.990 | 9.340 | 9.990 | 163,206 | +0.55(+5.83%) |
May 26, 2008 | 9.120 | 9.570 | 8.950 | 9.440 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.120 | 9.570 | 8.950 | 9.440 | 642,883 | +0.29(+3.17%) |
May 22, 2008 | 8.730 | 9.450 | 8.700 | 9.150 | 214,480 | +0.30(+3.39%) |
May 21, 2008 | 8.750 | 8.890 | 8.620 | 8.850 | 101,683 | +0.09(+1.03%) |
May 20, 2008 | 8.890 | 8.890 | 8.640 | 8.760 | 91,119 | -0.13(-1.46%) |
May 19, 2008 | 8.920 | 8.920 | 8.700 | 8.890 | 275,402 | -0.13(-1.44%) |
May 16, 2008 | 8.850 | 9.110 | 8.715 | 9.020 | 131,192 | +0.16(+1.81%) |
May 15, 2008 | 9.070 | 9.100 | 8.555 | 8.860 | 227,775 | -0.16(-1.77%) |
May 14, 2008 | 8.810 | 9.220 | 8.690 | 9.020 | 139,915 | +0.23(+2.62%) |
May 13, 2008 | 8.500 | 8.880 | 8.310 | 8.790 | 136,023 | +0.29(+3.41%) |
May 12, 2008 | 8.500 | 8.530 | 8.220 | 8.500 | 104,840 | +0.06(+0.71%) |
May 09, 2008 | 8.690 | 8.690 | 8.330 | 8.440 | 94,207 | -0.30(-3.43%) |
May 08, 2008 | 9.380 | 9.380 | 8.640 | 8.740 | 215,489 | -0.69(-7.32%) |
May 07, 2008 | 9.880 | 9.880 | 8.500 | 9.430 | 233,579 | -0.59(-5.89%) |
May 06, 2008 | 9.950 | 10.02 | 9.900 | 10.02 | 86,357 | +0.03(+0.30%) |
May 05, 2008 | 9.730 | 10.05 | 9.700 | 9.990 | 203,506 | +0.16(+1.63%) |
May 02, 2008 | 9.700 | 9.840 | 9.690 | 9.830 | 100,490 | +0.09(+0.92%) |