Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.77 | 13.39 | 12.65 | 12.76 | 326,257 | -0.20(-1.54%) |
Jul 30, 2008 | 12.68 | 13.39 | 12.60 | 12.96 | 405,318 | -0.31(-2.34%) |
Jul 29, 2008 | 13.27 | 13.30 | 12.52 | 13.27 | 485,968 | +0.63(+4.98%) |
Jul 28, 2008 | 13.21 | 13.35 | 12.56 | 12.64 | 518,552 | -0.55(-4.17%) |
Jul 25, 2008 | 13.13 | 13.45 | 12.69 | 13.19 | 853,496 | +0.86(+6.97%) |
Jul 24, 2008 | 12.67 | 12.94 | 12.23 | 12.33 | 245,038 | -0.28(-2.22%) |
Jul 23, 2008 | 12.40 | 12.85 | 12.29 | 12.61 | 300,991 | +0.21(+1.69%) |
Jul 22, 2008 | 11.82 | 12.41 | 11.26 | 12.40 | 338,768 | +0.56(+4.73%) |
Jul 21, 2008 | 11.77 | 12.01 | 11.50 | 11.84 | 424,420 | +0.14(+1.20%) |
Jul 18, 2008 | 11.77 | 11.88 | 11.44 | 11.70 | 572,454 | -0.05(-0.43%) |
Jul 17, 2008 | 11.43 | 11.94 | 11.07 | 11.75 | 514,410 | +0.39(+3.43%) |
Jul 16, 2008 | 10.76 | 11.49 | 10.48 | 11.36 | 622,598 | +0.66(+6.17%) |
Jul 15, 2008 | 11.09 | 11.50 | 10.68 | 10.70 | 576,563 | -0.53(-4.72%) |
Jul 14, 2008 | 11.67 | 11.69 | 11.22 | 11.23 | 329,865 | -0.43(-3.69%) |
Jul 11, 2008 | 11.67 | 11.88 | 11.49 | 11.66 | 546,514 | -0.09(-0.77%) |
Jul 10, 2008 | 11.69 | 12.09 | 11.65 | 11.75 | 282,836 | +0.08(+0.69%) |
Jul 09, 2008 | 12.25 | 12.25 | 11.60 | 11.67 | 403,324 | -0.62(-5.04%) |
Jul 08, 2008 | 11.80 | 12.29 | 11.78 | 12.29 | 429,079 | +0.49(+4.15%) |
Jul 07, 2008 | 11.86 | 11.97 | 11.80 | 11.80 | 576,021 | -0.01(-0.08%) |
Jul 04, 2008 | 11.82 | 12.05 | 11.65 | 11.81 | 130,848 | +0.00(+0.00%) |
Jul 03, 2008 | 11.82 | 12.05 | 11.65 | 11.81 | 130,848 | -0.01(-0.08%) |
Jul 02, 2008 | 12.01 | 12.11 | 11.72 | 11.82 | 390,830 | -0.22(-1.83%) |
Jul 01, 2008 | 11.59 | 12.11 | 11.53 | 12.04 | 457,738 | +0.31(+2.64%) |
Jun 30, 2008 | 12.15 | 12.25 | 11.72 | 11.73 | 335,232 | -0.08(-0.68%) |
Jun 27, 2008 | 12.05 | 12.05 | 11.73 | 11.81 | 486,419 | -0.24(-1.99%) |
Jun 26, 2008 | 12.09 | 12.15 | 11.91 | 12.05 | 529,981 | -0.21(-1.71%) |
Jun 25, 2008 | 11.87 | 12.44 | 11.82 | 12.26 | 542,575 | +0.40(+3.37%) |
Jun 24, 2008 | 11.88 | 12.19 | 11.78 | 11.86 | 404,226 | -0.04(-0.34%) |
Jun 23, 2008 | 12.44 | 12.50 | 11.87 | 11.90 | 341,679 | -0.44(-3.57%) |
Jun 20, 2008 | 12.52 | 12.60 | 12.17 | 12.34 | 582,168 | -0.29(-2.30%) |
Jun 19, 2008 | 12.73 | 12.90 | 12.54 | 12.63 | 555,680 | -0.11(-0.86%) |
Jun 18, 2008 | 12.79 | 12.91 | 12.59 | 12.74 | 221,409 | -0.13(-1.01%) |
Jun 17, 2008 | 13.38 | 13.38 | 12.80 | 12.87 | 364,739 | -0.50(-3.74%) |
Jun 16, 2008 | 13.26 | 13.48 | 13.15 | 13.37 | 177,978 | +0.03(+0.22%) |
Jun 13, 2008 | 13.19 | 13.54 | 13.19 | 13.34 | 320,747 | +0.32(+2.46%) |
Jun 12, 2008 | 12.90 | 13.46 | 12.90 | 13.02 | 339,794 | +0.20(+1.56%) |
Jun 11, 2008 | 13.27 | 13.27 | 12.82 | 12.82 | 286,924 | -0.46(-3.46%) |
Jun 10, 2008 | 13.33 | 13.48 | 13.07 | 13.28 | 328,489 | -0.09(-0.67%) |
Jun 09, 2008 | 13.62 | 13.92 | 13.22 | 13.37 | 257,043 | -0.17(-1.26%) |
Jun 06, 2008 | 14.01 | 14.14 | 13.52 | 13.54 | 329,264 | -0.59(-4.18%) |
Jun 05, 2008 | 13.80 | 14.13 | 13.79 | 14.13 | 359,726 | +0.34(+2.47%) |
Jun 04, 2008 | 13.40 | 14.08 | 13.40 | 13.79 | 495,526 | +0.30(+2.22%) |
Jun 03, 2008 | 13.70 | 13.87 | 13.30 | 13.49 | 377,741 | -0.01(-0.07%) |
Jun 02, 2008 | 13.76 | 13.76 | 13.22 | 13.50 | 391,066 | +0.10(+0.75%) |
May 30, 2008 | 13.60 | 13.95 | 13.33 | 13.40 | 532,012 | +0.01(+0.07%) |
May 29, 2008 | 12.60 | 13.47 | 12.52 | 13.39 | 537,187 | +0.72(+5.68%) |
May 28, 2008 | 12.26 | 12.69 | 12.15 | 12.67 | 677,740 | +0.48(+3.94%) |
May 27, 2008 | 12.24 | 12.46 | 12.05 | 12.19 | 750,979 | -0.09(-0.73%) |
May 26, 2008 | 12.44 | 12.48 | 12.19 | 12.28 | 240,390 | +0.00(+0.00%) |
May 23, 2008 | 12.44 | 12.48 | 12.19 | 12.28 | 240,390 | -0.25(-2.00%) |
May 22, 2008 | 12.31 | 12.65 | 12.10 | 12.53 | 345,691 | +0.29(+2.37%) |
May 21, 2008 | 12.33 | 12.55 | 12.21 | 12.24 | 367,056 | -0.03(-0.24%) |
May 20, 2008 | 12.49 | 12.67 | 12.16 | 12.27 | 491,902 | -0.30(-2.39%) |
May 19, 2008 | 12.49 | 12.76 | 12.38 | 12.57 | 629,321 | +0.05(+0.40%) |
May 16, 2008 | 12.30 | 12.56 | 12.15 | 12.52 | 797,141 | +0.30(+2.45%) |
May 15, 2008 | 12.27 | 12.57 | 12.01 | 12.22 | 949,595 | -0.10(-0.81%) |
May 14, 2008 | 12.25 | 12.51 | 12.20 | 12.32 | 529,396 | +0.08(+0.65%) |
May 13, 2008 | 12.17 | 12.29 | 12.05 | 12.24 | 661,972 | +0.07(+0.58%) |
May 12, 2008 | 12.18 | 12.37 | 12.10 | 12.17 | 566,017 | +0.06(+0.50%) |
May 09, 2008 | 12.50 | 12.50 | 12.06 | 12.11 | 672,926 | +0.06(+0.50%) |
May 08, 2008 | 12.06 | 12.30 | 11.98 | 12.05 | 549,378 | +0.02(+0.17%) |
May 07, 2008 | 12.19 | 12.50 | 11.97 | 12.03 | 1,027,274 | -0.12(-0.99%) |
May 06, 2008 | 12.00 | 12.35 | 12.00 | 12.15 | 466,718 | +0.04(+0.33%) |
May 05, 2008 | 12.11 | 12.37 | 12.04 | 12.11 | 420,827 | -0.07(-0.57%) |
May 02, 2008 | 12.45 | 12.59 | 12.10 | 12.18 | 439,516 | -0.17(-1.38%) |