Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.40 | 12.46 | 12.29 | 12.29 | 37,100 | -0.16(-1.31%) |
Jul 30, 2008 | 12.40 | 12.47 | 12.31 | 12.45 | 133,878 | +0.23(+1.86%) |
Jul 29, 2008 | 12.23 | 12.23 | 11.93 | 12.23 | 90,062 | +0.30(+2.47%) |
Jul 28, 2008 | 12.19 | 12.21 | 11.93 | 11.93 | 17,876 | -0.20(-1.63%) |
Jul 25, 2008 | 12.30 | 12.30 | 12.13 | 12.13 | 44,131 | -0.06(-0.52%) |
Jul 24, 2008 | 12.58 | 12.58 | 12.19 | 12.19 | 41,150 | -0.34(-2.74%) |
Jul 23, 2008 | 12.67 | 12.67 | 12.45 | 12.54 | 33,304 | +0.12(+0.95%) |
Jul 22, 2008 | 12.37 | 12.42 | 12.12 | 12.42 | 28,252 | +0.19(+1.55%) |
Jul 21, 2008 | 12.17 | 12.29 | 12.17 | 12.23 | 20,609 | +0.06(+0.47%) |
Jul 18, 2008 | 12.05 | 12.21 | 12.05 | 12.17 | 37,914 | +0.08(+0.70%) |
Jul 17, 2008 | 12.06 | 12.14 | 11.98 | 12.09 | 166,192 | +0.17(+1.43%) |
Jul 16, 2008 | 11.43 | 11.92 | 11.28 | 11.92 | 43,017 | +0.31(+2.70%) |
Jul 15, 2008 | 11.49 | 11.72 | 11.49 | 11.60 | 35,646 | -0.19(-1.62%) |
Jul 14, 2008 | 11.81 | 12.11 | 11.77 | 11.79 | 210,324 | -0.14(-1.17%) |
Jul 11, 2008 | 11.81 | 12.04 | 11.81 | 11.93 | 43,390 | -0.08(-0.66%) |
Jul 10, 2008 | 11.92 | 12.09 | 11.92 | 12.01 | 22,804 | -0.01(-0.06%) |
Jul 09, 2008 | 12.34 | 12.34 | 12.02 | 12.02 | 37,496 | -0.22(-1.76%) |
Jul 08, 2008 | 12.01 | 12.24 | 11.94 | 12.24 | 93,049 | +0.14(+1.18%) |
Jul 07, 2008 | 12.23 | 12.23 | 11.91 | 12.09 | 45,003 | -0.05(-0.41%) |
Jul 04, 2008 | 12.48 | 12.48 | 12.02 | 12.14 | 22,532 | +0.00(+0.00%) |
Jul 03, 2008 | 12.48 | 12.48 | 12.02 | 12.14 | 22,532 | +0.01(+0.11%) |
Jul 02, 2008 | 12.34 | 12.34 | 12.13 | 12.13 | 17,560 | -0.14(-1.18%) |
Jul 01, 2008 | 12.13 | 12.27 | 12.09 | 12.27 | 47,910 | +0.07(+0.55%) |
Jun 30, 2008 | 12.24 | 12.29 | 12.19 | 12.21 | 48,997 | -0.02(-0.16%) |
Jun 27, 2008 | 12.00 | 12.33 | 12.00 | 12.23 | 69,108 | -0.13(-1.04%) |
Jun 26, 2008 | 12.48 | 12.48 | 12.33 | 12.36 | 142,024 | -0.42(-3.31%) |
Jun 25, 2008 | 12.75 | 12.78 | 12.70 | 12.78 | 75,501 | +0.17(+1.37%) |
Jun 24, 2008 | 12.56 | 12.69 | 12.47 | 12.61 | 51,446 | +0.05(+0.37%) |
Jun 23, 2008 | 12.59 | 12.60 | 12.55 | 12.56 | 43,034 | -0.04(-0.34%) |
Jun 20, 2008 | 12.67 | 12.67 | 12.60 | 12.60 | 81,113 | -0.30(-2.33%) |
Jun 19, 2008 | 12.88 | 12.91 | 12.82 | 12.90 | 68,497 | -0.02(-0.14%) |
Jun 18, 2008 | 12.94 | 12.94 | 12.85 | 12.92 | 195,208 | -0.11(-0.82%) |
Jun 17, 2008 | 13.21 | 13.21 | 13.03 | 13.03 | 67,790 | -0.09(-0.72%) |
Jun 16, 2008 | 13.08 | 13.17 | 13.08 | 13.12 | 34,712 | -0.01(-0.07%) |
Jun 13, 2008 | 13.04 | 13.13 | 12.99 | 13.13 | 26,990 | +0.23(+1.75%) |
Jun 12, 2008 | 13.08 | 13.10 | 12.90 | 12.90 | 66,941 | -0.04(-0.34%) |
Jun 11, 2008 | 13.11 | 13.13 | 12.95 | 12.95 | 25,027 | -0.22(-1.68%) |
Jun 10, 2008 | 13.19 | 13.21 | 13.08 | 13.17 | 56,328 | +0.01(+0.09%) |
Jun 09, 2008 | 13.26 | 13.28 | 13.10 | 13.16 | 23,500 | -0.01(-0.07%) |
Jun 06, 2008 | 13.50 | 13.50 | 13.17 | 13.17 | 79,670 | -0.45(-3.31%) |
Jun 05, 2008 | 13.41 | 13.62 | 13.41 | 13.62 | 85,797 | +0.24(+1.82%) |
Jun 04, 2008 | 13.43 | 13.47 | 13.34 | 13.37 | 368,171 | -0.07(-0.53%) |
Jun 03, 2008 | 13.56 | 13.57 | 13.35 | 13.44 | 635,192 | -0.10(-0.74%) |
Jun 02, 2008 | 13.65 | 13.65 | 13.46 | 13.54 | 211,732 | -0.12(-0.91%) |
May 30, 2008 | 13.70 | 13.72 | 13.67 | 13.67 | 173,733 | -0.03(-0.21%) |
May 29, 2008 | 13.60 | 13.78 | 13.59 | 13.70 | 64,147 | +0.11(+0.78%) |
May 28, 2008 | 13.61 | 13.61 | 13.49 | 13.59 | 122,218 | +0.02(+0.16%) |
May 27, 2008 | 13.53 | 13.59 | 13.47 | 13.57 | 130,794 | +0.04(+0.29%) |
May 26, 2008 | 13.64 | 13.64 | 13.52 | 13.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.64 | 13.64 | 13.52 | 13.53 | 95,222 | -0.18(-1.33%) |
May 22, 2008 | 13.66 | 13.78 | 13.66 | 13.71 | 460,627 | +0.04(+0.26%) |
May 21, 2008 | 13.89 | 13.92 | 13.68 | 13.68 | 232,194 | -0.20(-1.44%) |
May 20, 2008 | 13.94 | 13.96 | 13.85 | 13.88 | 193,188 | -0.16(-1.11%) |
May 19, 2008 | 13.97 | 14.13 | 13.97 | 14.03 | 120,515 | +0.04(+0.29%) |
May 16, 2008 | 13.98 | 14.00 | 13.93 | 13.99 | 29,541 | +0.01(+0.08%) |
May 15, 2008 | 13.90 | 13.99 | 13.86 | 13.98 | 16,405 | +0.09(+0.62%) |
May 14, 2008 | 13.93 | 13.97 | 13.89 | 13.89 | 22,323 | +0.11(+0.78%) |
May 13, 2008 | 13.88 | 13.88 | 13.77 | 13.79 | 32,902 | -0.03(-0.20%) |
May 12, 2008 | 13.74 | 13.82 | 13.74 | 13.81 | 51,231 | +0.14(+1.05%) |
May 09, 2008 | 13.67 | 13.68 | 13.62 | 13.67 | 29,112 | -0.09(-0.63%) |
May 08, 2008 | 13.79 | 13.80 | 13.68 | 13.76 | 26,040 | +0.04(+0.30%) |
May 07, 2008 | 14.04 | 14.04 | 13.72 | 13.72 | 32,653 | -0.31(-2.24%) |
May 06, 2008 | 13.80 | 14.03 | 13.80 | 14.03 | 27,601 | +0.08(+0.61%) |
May 05, 2008 | 13.96 | 13.96 | 13.92 | 13.95 | 48,595 | -0.07(-0.52%) |
May 02, 2008 | 14.12 | 14.13 | 13.98 | 14.02 | 30,769 | +0.03(+0.24%) |