Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.42 | 11.97 | 11.42 | 11.60 | 174,801 | +0.07(+0.60%) |
Jul 30, 2008 | 11.58 | 11.62 | 11.04 | 11.53 | 52,331 | +0.09(+0.81%) |
Jul 29, 2008 | 11.44 | 11.62 | 11.13 | 11.44 | 117,261 | +0.33(+2.93%) |
Jul 28, 2008 | 11.30 | 11.30 | 10.76 | 11.11 | 61,875 | -0.24(-2.11%) |
Jul 25, 2008 | 11.42 | 11.51 | 11.28 | 11.35 | 85,393 | +0.02(+0.14%) |
Jul 24, 2008 | 11.77 | 11.77 | 10.93 | 11.34 | 196,778 | -0.08(-0.68%) |
Jul 23, 2008 | 11.18 | 11.72 | 11.18 | 11.41 | 122,393 | +0.24(+2.15%) |
Jul 22, 2008 | 11.12 | 11.35 | 10.90 | 11.17 | 189,637 | -0.16(-1.43%) |
Jul 21, 2008 | 11.41 | 11.84 | 10.88 | 11.34 | 106,902 | +0.01(+0.07%) |
Jul 18, 2008 | 11.89 | 11.89 | 10.86 | 11.33 | 107,452 | -0.57(-4.81%) |
Jul 17, 2008 | 11.64 | 11.95 | 11.29 | 11.90 | 88,029 | +0.36(+3.08%) |
Jul 16, 2008 | 11.05 | 11.65 | 10.75 | 11.55 | 168,171 | +0.52(+4.70%) |
Jul 15, 2008 | 11.22 | 11.35 | 10.66 | 11.03 | 361,637 | -0.34(-3.00%) |
Jul 14, 2008 | 12.01 | 12.01 | 10.91 | 11.37 | 208,921 | -0.46(-3.93%) |
Jul 11, 2008 | 11.93 | 12.13 | 11.41 | 11.83 | 221,169 | -0.26(-2.18%) |
Jul 10, 2008 | 12.67 | 12.75 | 12.06 | 12.10 | 185,708 | -0.60(-4.76%) |
Jul 09, 2008 | 12.74 | 13.23 | 12.48 | 12.70 | 258,505 | -0.06(-0.49%) |
Jul 08, 2008 | 11.84 | 12.93 | 11.78 | 12.76 | 519,944 | +1.73(+15.73%) |
Jul 07, 2008 | 11.03 | 11.14 | 10.59 | 11.03 | 249,870 | +0.09(+0.78%) |
Jul 04, 2008 | 11.15 | 11.31 | 10.81 | 10.94 | 105,756 | +0.00(+0.00%) |
Jul 03, 2008 | 11.15 | 11.31 | 10.81 | 10.94 | 105,756 | -0.05(-0.49%) |
Jul 02, 2008 | 11.94 | 12.57 | 10.87 | 11.00 | 357,347 | -0.94(-7.91%) |
Jul 01, 2008 | 11.47 | 11.96 | 11.47 | 11.94 | 165,454 | +0.33(+2.80%) |
Jun 30, 2008 | 11.05 | 11.92 | 11.05 | 11.62 | 186,163 | +0.19(+1.63%) |
Jun 27, 2008 | 10.95 | 11.59 | 10.84 | 11.43 | 726,044 | +0.41(+3.73%) |
Jun 26, 2008 | 11.86 | 11.86 | 10.89 | 11.02 | 261,896 | -0.97(-8.07%) |
Jun 25, 2008 | 11.43 | 11.99 | 11.14 | 11.99 | 176,210 | +0.57(+4.95%) |
Jun 24, 2008 | 11.51 | 11.62 | 11.14 | 11.42 | 110,418 | -0.19(-1.67%) |
Jun 23, 2008 | 11.55 | 11.83 | 11.44 | 11.62 | 120,022 | +0.18(+1.56%) |
Jun 20, 2008 | 11.68 | 11.79 | 11.32 | 11.44 | 246,204 | -0.33(-2.83%) |
Jun 19, 2008 | 12.01 | 12.03 | 11.66 | 11.77 | 145,272 | -0.45(-3.68%) |
Jun 18, 2008 | 12.35 | 12.35 | 12.08 | 12.22 | 69,041 | -0.16(-1.31%) |
Jun 17, 2008 | 12.24 | 12.50 | 12.24 | 12.38 | 162,165 | +0.16(+1.33%) |
Jun 16, 2008 | 12.41 | 12.41 | 12.04 | 12.22 | 193,787 | -0.21(-1.68%) |
Jun 13, 2008 | 12.20 | 12.43 | 12.10 | 12.43 | 183,215 | +0.35(+2.88%) |
Jun 12, 2008 | 12.07 | 12.44 | 11.94 | 12.08 | 309,147 | +0.03(+0.26%) |
Jun 11, 2008 | 12.98 | 12.98 | 12.01 | 12.05 | 216,235 | -0.94(-7.21%) |
Jun 10, 2008 | 13.13 | 13.30 | 12.90 | 12.99 | 343,030 | -0.08(-0.59%) |
Jun 09, 2008 | 12.62 | 13.10 | 12.62 | 13.06 | 323,126 | +0.46(+3.62%) |
Jun 06, 2008 | 13.36 | 13.36 | 12.61 | 12.61 | 203,883 | -0.87(-6.44%) |
Jun 05, 2008 | 12.58 | 13.48 | 12.58 | 13.47 | 291,719 | +0.96(+7.67%) |
Jun 04, 2008 | 12.33 | 12.62 | 12.02 | 12.51 | 237,626 | +0.16(+1.32%) |
Jun 03, 2008 | 12.43 | 12.64 | 12.10 | 12.35 | 538,886 | -0.57(-4.43%) |
Jun 02, 2008 | 13.06 | 13.51 | 12.10 | 12.93 | 353,610 | -0.07(-0.54%) |
May 30, 2008 | 12.86 | 13.11 | 12.73 | 12.99 | 1,216,984 | +0.14(+1.13%) |
May 29, 2008 | 12.72 | 12.87 | 12.59 | 12.85 | 260,201 | +0.07(+0.52%) |
May 28, 2008 | 12.75 | 12.80 | 12.60 | 12.78 | 143,636 | +0.19(+1.52%) |
May 27, 2008 | 12.05 | 12.65 | 12.05 | 12.59 | 239,005 | +0.52(+4.28%) |
May 26, 2008 | 12.59 | 12.73 | 11.92 | 12.08 | 273,603 | +0.00(+0.00%) |
May 23, 2008 | 12.59 | 12.73 | 11.92 | 12.08 | 273,603 | -0.55(-4.37%) |
May 22, 2008 | 12.85 | 12.89 | 12.54 | 12.63 | 233,204 | -0.21(-1.61%) |
May 21, 2008 | 12.95 | 12.95 | 12.61 | 12.83 | 269,111 | -0.06(-0.44%) |
May 20, 2008 | 13.19 | 13.19 | 12.83 | 12.89 | 309,656 | -0.31(-2.35%) |
May 19, 2008 | 13.37 | 13.41 | 12.91 | 13.20 | 233,196 | -0.22(-1.65%) |
May 16, 2008 | 13.68 | 13.71 | 13.19 | 13.42 | 127,015 | -0.16(-1.18%) |
May 15, 2008 | 13.52 | 13.72 | 13.38 | 13.58 | 383,395 | +0.08(+0.57%) |
May 14, 2008 | 13.88 | 13.88 | 13.42 | 13.51 | 247,669 | -0.34(-2.42%) |
May 13, 2008 | 13.94 | 14.00 | 13.81 | 13.84 | 362,711 | -0.09(-0.63%) |
May 12, 2008 | 14.00 | 14.06 | 13.62 | 13.93 | 475,937 | -0.03(-0.18%) |
May 09, 2008 | 14.29 | 14.66 | 13.35 | 13.95 | 804,759 | -0.50(-3.46%) |
May 08, 2008 | 14.88 | 15.46 | 14.34 | 14.46 | 751,315 | +0.12(+0.86%) |
May 07, 2008 | 14.30 | 14.46 | 14.24 | 14.33 | 217,344 | +0.11(+0.80%) |
May 06, 2008 | 14.45 | 14.45 | 14.05 | 14.22 | 234,399 | -0.23(-1.57%) |
May 05, 2008 | 14.41 | 14.46 | 14.15 | 14.45 | 129,047 | +0.00(+0.00%) |
May 02, 2008 | 14.95 | 14.97 | 14.38 | 14.45 | 197,826 | -0.35(-2.37%) |