Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.21 | 11.47 | 11.07 | 11.12 | 256,331 | -0.14(-1.22%) |
Jul 30, 2008 | 11.15 | 11.26 | 11.06 | 11.25 | 113,231 | +0.20(+1.79%) |
Jul 29, 2008 | 11.05 | 11.13 | 10.84 | 11.05 | 108,382 | +0.16(+1.46%) |
Jul 28, 2008 | 11.55 | 11.55 | 10.79 | 10.89 | 236,193 | +0.04(+0.35%) |
Jul 25, 2008 | 10.75 | 10.94 | 10.68 | 10.86 | 181,814 | +0.10(+0.97%) |
Jul 24, 2008 | 11.12 | 11.12 | 10.66 | 10.75 | 256,512 | -0.36(-3.27%) |
Jul 23, 2008 | 10.76 | 11.19 | 10.76 | 11.12 | 319,932 | +0.41(+3.79%) |
Jul 22, 2008 | 10.08 | 10.79 | 10.03 | 10.71 | 278,531 | +0.62(+6.12%) |
Jul 21, 2008 | 10.01 | 10.32 | 9.960 | 10.09 | 241,192 | +0.05(+0.55%) |
Jul 18, 2008 | 9.905 | 10.10 | 9.795 | 10.04 | 183,559 | +0.21(+2.13%) |
Jul 17, 2008 | 9.492 | 9.833 | 9.431 | 9.828 | 353,562 | +0.35(+3.72%) |
Jul 16, 2008 | 9.316 | 9.541 | 9.079 | 9.475 | 467,684 | +0.06(+0.64%) |
Jul 15, 2008 | 9.387 | 9.437 | 9.079 | 9.415 | 416,246 | +0.20(+2.15%) |
Jul 14, 2008 | 9.492 | 9.552 | 9.134 | 9.217 | 461,783 | -0.13(-1.35%) |
Jul 11, 2008 | 9.162 | 9.492 | 9.052 | 9.343 | 546,811 | +0.16(+1.74%) |
Jul 10, 2008 | 9.409 | 9.409 | 8.881 | 9.184 | 771,761 | -0.22(-2.34%) |
Jul 09, 2008 | 9.761 | 9.761 | 9.387 | 9.404 | 232,649 | -0.25(-2.62%) |
Jul 08, 2008 | 9.574 | 9.784 | 9.547 | 9.657 | 412,897 | +0.12(+1.27%) |
Jul 07, 2008 | 9.695 | 9.844 | 9.486 | 9.536 | 431,864 | -0.14(-1.48%) |
Jul 04, 2008 | 9.822 | 9.935 | 9.629 | 9.679 | 161,516 | +0.00(+0.00%) |
Jul 03, 2008 | 9.822 | 9.935 | 9.629 | 9.679 | 161,516 | -0.14(-1.46%) |
Jul 02, 2008 | 9.982 | 10.10 | 9.728 | 9.822 | 253,390 | -0.08(-0.83%) |
Jul 01, 2008 | 10.39 | 10.64 | 9.899 | 9.905 | 530,244 | -0.43(-4.20%) |
Jun 30, 2008 | 10.53 | 10.53 | 10.22 | 10.34 | 403,575 | -0.11(-1.05%) |
Jun 27, 2008 | 10.64 | 10.64 | 10.42 | 10.45 | 367,527 | -0.24(-2.26%) |
Jun 26, 2008 | 10.92 | 10.94 | 10.66 | 10.69 | 196,638 | -0.25(-2.31%) |
Jun 25, 2008 | 11.01 | 11.13 | 10.92 | 10.94 | 326,498 | -0.01(-0.05%) |
Jun 24, 2008 | 11.31 | 11.33 | 10.95 | 10.95 | 298,297 | -0.36(-3.20%) |
Jun 23, 2008 | 11.60 | 11.62 | 11.29 | 11.31 | 203,389 | -0.28(-2.43%) |
Jun 20, 2008 | 11.64 | 11.76 | 11.40 | 11.59 | 193,647 | -0.18(-1.54%) |
Jun 19, 2008 | 11.76 | 11.82 | 11.63 | 11.78 | 94,896 | +0.07(+0.56%) |
Jun 18, 2008 | 11.78 | 11.83 | 11.67 | 11.71 | 135,639 | -0.13(-1.07%) |
Jun 17, 2008 | 12.08 | 12.13 | 11.72 | 11.84 | 150,519 | +0.06(+0.51%) |
Jun 16, 2008 | 11.91 | 12.00 | 11.71 | 11.78 | 236,073 | -0.11(-0.93%) |
Jun 13, 2008 | 12.04 | 12.09 | 11.84 | 11.89 | 202,826 | -0.22(-1.82%) |
Jun 12, 2008 | 12.20 | 12.27 | 12.05 | 12.11 | 153,442 | +0.02(+0.14%) |
Jun 11, 2008 | 12.22 | 12.45 | 12.08 | 12.09 | 294,611 | -0.18(-1.43%) |
Jun 10, 2008 | 12.16 | 12.29 | 11.89 | 12.27 | 203,971 | +0.24(+1.97%) |
Jun 09, 2008 | 12.29 | 12.50 | 11.91 | 12.03 | 443,592 | -0.10(-0.86%) |
Jun 06, 2008 | 12.45 | 12.45 | 12.11 | 12.13 | 153,785 | -0.19(-1.56%) |
Jun 05, 2008 | 12.34 | 12.61 | 12.30 | 12.33 | 173,803 | -0.03(-0.22%) |
Jun 04, 2008 | 12.49 | 12.63 | 12.31 | 12.35 | 185,227 | -0.15(-1.19%) |
Jun 03, 2008 | 12.51 | 12.63 | 12.46 | 12.50 | 163,740 | -0.06(-0.44%) |
Jun 02, 2008 | 12.71 | 12.80 | 12.46 | 12.56 | 154,636 | -0.20(-1.55%) |
May 30, 2008 | 12.74 | 12.75 | 12.57 | 12.75 | 143,328 | +0.09(+0.70%) |
May 29, 2008 | 12.77 | 12.77 | 12.62 | 12.67 | 214,926 | -0.10(-0.78%) |
May 28, 2008 | 12.68 | 12.88 | 12.68 | 12.77 | 147,975 | +0.07(+0.52%) |
May 27, 2008 | 12.64 | 12.71 | 12.60 | 12.70 | 174,759 | -0.01(-0.04%) |
May 26, 2008 | 12.85 | 12.90 | 12.66 | 12.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.85 | 12.90 | 12.66 | 12.71 | 181,309 | -0.11(-0.86%) |
May 22, 2008 | 12.91 | 13.05 | 12.74 | 12.82 | 231,053 | -0.23(-1.73%) |
May 21, 2008 | 13.10 | 13.13 | 12.94 | 13.04 | 223,804 | -0.06(-0.46%) |
May 20, 2008 | 13.34 | 13.34 | 12.93 | 13.10 | 180,238 | -0.24(-1.77%) |
May 19, 2008 | 13.44 | 13.56 | 13.23 | 13.34 | 132,375 | -0.19(-1.42%) |
May 16, 2008 | 13.68 | 13.76 | 13.23 | 13.53 | 263,471 | -0.07(-0.49%) |
May 15, 2008 | 13.26 | 13.68 | 13.10 | 13.60 | 399,205 | +0.35(+2.66%) |
May 14, 2008 | 13.23 | 13.27 | 13.04 | 13.24 | 107,499 | +0.01(+0.04%) |
May 13, 2008 | 13.25 | 13.27 | 13.04 | 13.24 | 147,977 | +0.07(+0.50%) |
May 12, 2008 | 13.18 | 13.24 | 13.04 | 13.17 | 141,965 | +0.09(+0.67%) |
May 09, 2008 | 12.83 | 13.12 | 12.82 | 13.09 | 83,049 | +0.23(+1.75%) |
May 08, 2008 | 12.75 | 12.93 | 12.66 | 12.86 | 151,770 | +0.17(+1.31%) |
May 07, 2008 | 12.44 | 12.70 | 12.38 | 12.69 | 165,320 | +0.22(+1.80%) |
May 06, 2008 | 12.99 | 12.99 | 12.33 | 12.47 | 213,879 | -0.06(-0.44%) |
May 05, 2008 | 12.34 | 12.75 | 12.34 | 12.52 | 173,172 | +0.14(+1.16%) |
May 02, 2008 | 12.48 | 12.54 | 12.27 | 12.38 | 239,742 | -0.07(-0.53%) |