Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.47 | 11.47 | 9.576 | 9.786 | 72,633 | +0.19(+1.96%) |
Jul 30, 2008 | 9.645 | 9.980 | 9.400 | 9.598 | 40,390 | -0.14(-1.48%) |
Jul 29, 2008 | 9.742 | 9.920 | 9.595 | 9.742 | 136,148 | +0.03(+0.26%) |
Jul 28, 2008 | 9.833 | 9.949 | 9.717 | 9.717 | 23,871 | -0.05(-0.55%) |
Jul 25, 2008 | 9.714 | 9.776 | 9.560 | 9.770 | 23,338 | +0.14(+1.50%) |
Jul 24, 2008 | 9.958 | 9.958 | 9.568 | 9.626 | 51,167 | -0.08(-0.84%) |
Jul 23, 2008 | 9.682 | 9.908 | 9.682 | 9.707 | 54,279 | +0.11(+1.14%) |
Jul 22, 2008 | 9.839 | 9.839 | 9.598 | 9.598 | 34,824 | -0.05(-0.49%) |
Jul 21, 2008 | 9.689 | 9.710 | 9.496 | 9.645 | 97,222 | +0.04(+0.46%) |
Jul 18, 2008 | 9.670 | 9.714 | 9.479 | 9.601 | 84,712 | -0.17(-1.73%) |
Jul 17, 2008 | 9.819 | 9.841 | 9.714 | 9.770 | 19,355 | +0.01(+0.13%) |
Jul 16, 2008 | 9.779 | 9.783 | 9.667 | 9.757 | 19,205 | +0.02(+0.16%) |
Jul 15, 2008 | 9.883 | 9.883 | 9.579 | 9.742 | 32,957 | -0.09(-0.92%) |
Jul 14, 2008 | 9.764 | 9.854 | 9.698 | 9.833 | 41,682 | -0.12(-1.23%) |
Jul 11, 2008 | 9.870 | 9.955 | 9.576 | 9.955 | 22,958 | +0.00(+0.03%) |
Jul 10, 2008 | 9.761 | 10.25 | 9.714 | 9.952 | 46,594 | +0.07(+0.73%) |
Jul 09, 2008 | 9.779 | 10.28 | 9.779 | 9.880 | 35,935 | +0.04(+0.41%) |
Jul 08, 2008 | 9.792 | 10.18 | 9.588 | 9.839 | 60,314 | +0.00(+0.00%) |
Jul 07, 2008 | 10.37 | 10.37 | 9.795 | 9.839 | 47,149 | -0.27(-2.64%) |
Jul 04, 2008 | 10.34 | 10.34 | 10.03 | 10.11 | 56,743 | +0.00(+0.00%) |
Jul 03, 2008 | 10.34 | 10.34 | 10.03 | 10.11 | 56,743 | -0.16(-1.56%) |
Jul 02, 2008 | 10.11 | 10.58 | 10.05 | 10.27 | 43,380 | +0.09(+0.89%) |
Jul 01, 2008 | 10.31 | 10.33 | 10.13 | 10.17 | 23,938 | -0.10(-1.00%) |
Jun 30, 2008 | 10.26 | 10.64 | 10.17 | 10.28 | 17,539 | +0.09(+0.92%) |
Jun 27, 2008 | 10.33 | 10.34 | 10.18 | 10.18 | 29,431 | -0.04(-0.37%) |
Jun 26, 2008 | 10.18 | 10.84 | 10.18 | 10.22 | 32,973 | -0.06(-0.61%) |
Jun 25, 2008 | 10.16 | 10.53 | 10.16 | 10.28 | 32,440 | +0.05(+0.49%) |
Jun 24, 2008 | 10.54 | 10.55 | 10.20 | 10.23 | 60,521 | -0.15(-1.43%) |
Jun 23, 2008 | 10.31 | 10.58 | 10.28 | 10.38 | 41,044 | +0.18(+1.79%) |
Jun 20, 2008 | 10.34 | 10.34 | 10.20 | 10.20 | 43,572 | -0.11(-1.06%) |
Jun 19, 2008 | 10.20 | 10.49 | 10.20 | 10.31 | 34,917 | +0.06(+0.55%) |
Jun 18, 2008 | 10.46 | 10.46 | 10.21 | 10.25 | 37,048 | -0.08(-0.76%) |
Jun 17, 2008 | 10.28 | 10.47 | 10.28 | 10.33 | 21,350 | -0.01(-0.12%) |
Jun 16, 2008 | 10.54 | 10.64 | 10.22 | 10.34 | 44,520 | +0.00(+0.03%) |
Jun 13, 2008 | 10.20 | 10.71 | 10.20 | 10.34 | 242,671 | +0.14(+1.41%) |
Jun 12, 2008 | 10.27 | 10.49 | 10.13 | 10.20 | 18,538 | +0.09(+0.90%) |
Jun 11, 2008 | 10.20 | 10.32 | 10.11 | 10.11 | 31,416 | -0.16(-1.59%) |
Jun 10, 2008 | 10.15 | 10.41 | 10.05 | 10.27 | 66,058 | -0.02(-0.21%) |
Jun 09, 2008 | 10.36 | 10.49 | 10.04 | 10.29 | 70,274 | -0.10(-0.94%) |
Jun 06, 2008 | 10.62 | 10.62 | 10.34 | 10.39 | 34,365 | -0.19(-1.78%) |
Jun 05, 2008 | 10.56 | 10.73 | 10.50 | 10.58 | 69,508 | -0.06(-0.53%) |
Jun 04, 2008 | 10.63 | 10.79 | 10.53 | 10.63 | 44,839 | -0.07(-0.64%) |
Jun 03, 2008 | 10.61 | 10.80 | 10.61 | 10.70 | 25,815 | -0.01(-0.06%) |
Jun 02, 2008 | 10.70 | 10.95 | 10.61 | 10.71 | 27,107 | -0.10(-0.90%) |
May 30, 2008 | 10.66 | 10.88 | 10.66 | 10.80 | 107,805 | +0.08(+0.73%) |
May 29, 2008 | 10.50 | 10.87 | 10.50 | 10.73 | 85,577 | +0.12(+1.10%) |
May 28, 2008 | 10.93 | 10.94 | 10.55 | 10.61 | 65,752 | -0.31(-2.88%) |
May 27, 2008 | 11.32 | 11.32 | 10.92 | 10.92 | 18,443 | -0.31(-2.73%) |
May 26, 2008 | 11.12 | 11.31 | 11.09 | 11.23 | 33,107 | +0.00(+0.00%) |
May 23, 2008 | 11.12 | 11.31 | 11.09 | 11.23 | 33,107 | -0.05(-0.44%) |
May 22, 2008 | 11.47 | 11.47 | 11.19 | 11.28 | 94,612 | -0.00(-0.03%) |
May 21, 2008 | 11.28 | 11.45 | 11.27 | 11.28 | 28,872 | -0.04(-0.36%) |
May 20, 2008 | 11.34 | 11.39 | 11.24 | 11.32 | 16,311 | -0.03(-0.28%) |
May 19, 2008 | 11.34 | 11.39 | 11.19 | 11.36 | 37,744 | +0.08(+0.67%) |
May 16, 2008 | 11.13 | 11.33 | 11.13 | 11.28 | 37,888 | +0.03(+0.22%) |
May 15, 2008 | 11.13 | 11.35 | 11.13 | 11.26 | 38,459 | -0.01(-0.08%) |
May 14, 2008 | 11.30 | 11.45 | 11.12 | 11.26 | 88,759 | +0.19(+1.70%) |
May 13, 2008 | 11.10 | 11.10 | 10.97 | 11.08 | 36,867 | +0.11(+1.00%) |
May 12, 2008 | 10.94 | 10.97 | 10.80 | 10.97 | 64,380 | +0.17(+1.57%) |
May 09, 2008 | 10.95 | 10.95 | 10.60 | 10.80 | 17,048 | -0.00(-0.03%) |
May 08, 2008 | 10.65 | 10.84 | 10.58 | 10.80 | 80,985 | +0.05(+0.50%) |
May 07, 2008 | 10.94 | 11.00 | 10.63 | 10.75 | 61,217 | -0.18(-1.61%) |
May 06, 2008 | 11.51 | 11.51 | 10.58 | 10.92 | 106,356 | +0.03(+0.32%) |
May 05, 2008 | 10.84 | 11.00 | 10.84 | 10.89 | 54,518 | -0.05(-0.43%) |
May 02, 2008 | 10.89 | 11.14 | 10.89 | 10.94 | 11,115 | +0.03(+0.29%) |