Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.45 | 12.59 | 12.45 | 12.59 | 3,200 | +0.01(+0.06%) |
Jul 30, 2008 | 12.37 | 12.74 | 12.36 | 12.59 | 3,753 | -0.16(-1.22%) |
Jul 29, 2008 | 12.74 | 12.75 | 12.55 | 12.74 | 3,746 | +0.37(+2.95%) |
Jul 28, 2008 | 12.60 | 12.60 | 12.15 | 12.38 | 3,627 | +0.03(+0.24%) |
Jul 25, 2008 | 12.26 | 12.61 | 12.25 | 12.35 | 2,491 | -0.34(-2.65%) |
Jul 24, 2008 | 12.45 | 12.68 | 12.27 | 12.68 | 7,767 | -0.11(-0.85%) |
Jul 23, 2008 | 12.83 | 12.88 | 12.60 | 12.79 | 5,011 | -0.04(-0.31%) |
Jul 22, 2008 | 12.68 | 12.83 | 12.68 | 12.83 | 3,057 | +0.23(+1.80%) |
Jul 21, 2008 | 12.41 | 12.73 | 12.41 | 12.60 | 763 | -0.01(-0.08%) |
Jul 18, 2008 | 12.49 | 12.68 | 12.39 | 12.61 | 3,706 | +0.14(+1.11%) |
Jul 17, 2008 | 12.30 | 12.68 | 12.21 | 12.47 | 2,632 | +0.41(+3.44%) |
Jul 16, 2008 | 11.89 | 12.35 | 11.89 | 12.06 | 1,310 | -0.34(-2.71%) |
Jul 15, 2008 | 12.35 | 12.67 | 11.86 | 12.40 | 22,415 | +0.05(+0.40%) |
Jul 14, 2008 | 12.06 | 12.45 | 12.05 | 12.35 | 54,958 | +0.25(+2.04%) |
Jul 11, 2008 | 12.37 | 12.37 | 11.64 | 12.10 | 1,726 | -0.21(-1.69%) |
Jul 10, 2008 | 11.50 | 12.31 | 11.46 | 12.31 | 19,147 | +0.20(+1.63%) |
Jul 09, 2008 | 11.74 | 12.35 | 11.72 | 12.11 | 4,556 | -0.44(-3.54%) |
Jul 08, 2008 | 12.10 | 12.65 | 11.85 | 12.55 | 10,828 | +0.52(+4.35%) |
Jul 07, 2008 | 12.02 | 12.73 | 11.69 | 12.03 | 17,083 | +0.03(+0.25%) |
Jul 04, 2008 | 12.11 | 12.19 | 11.88 | 12.00 | 4,467 | +0.00(+0.00%) |
Jul 03, 2008 | 12.11 | 12.19 | 11.88 | 12.00 | 4,467 | -0.35(-2.80%) |
Jul 02, 2008 | 12.33 | 13.18 | 12.11 | 12.35 | 16,652 | +0.07(+0.56%) |
Jul 01, 2008 | 12.28 | 12.31 | 12.10 | 12.28 | 2,784 | -0.25(-1.97%) |
Jun 30, 2008 | 12.52 | 13.32 | 12.25 | 12.52 | 26,559 | +0.01(+0.08%) |
Jun 27, 2008 | 12.55 | 12.55 | 12.29 | 12.51 | 1,417 | -0.01(-0.08%) |
Jun 26, 2008 | 13.11 | 13.24 | 12.47 | 12.52 | 5,482 | +0.05(+0.40%) |
Jun 25, 2008 | 13.27 | 13.38 | 12.47 | 12.47 | 5,360 | -0.04(-0.32%) |
Jun 24, 2008 | 12.38 | 13.13 | 12.38 | 12.51 | 7,281 | -0.06(-0.47%) |
Jun 23, 2008 | 12.64 | 12.64 | 12.36 | 12.57 | 15,104 | -0.07(-0.55%) |
Jun 20, 2008 | 12.56 | 12.82 | 12.46 | 12.64 | 4,373 | -0.32(-2.44%) |
Jun 19, 2008 | 12.93 | 13.09 | 12.78 | 12.96 | 2,793 | +0.02(+0.15%) |
Jun 18, 2008 | 12.94 | 12.94 | 12.94 | 12.94 | 202 | -0.01(-0.08%) |
Jun 17, 2008 | 12.29 | 13.37 | 12.29 | 12.95 | 9,847 | +0.37(+2.90%) |
Jun 16, 2008 | 12.37 | 12.78 | 12.22 | 12.58 | 5,354 | -0.21(-1.62%) |
Jun 13, 2008 | 12.27 | 12.79 | 12.27 | 12.79 | 404 | +0.13(+1.01%) |
Jun 12, 2008 | 12.67 | 12.84 | 12.12 | 12.66 | 4,221 | -0.10(-0.77%) |
Jun 11, 2008 | 12.72 | 12.81 | 12.11 | 12.76 | 6,229 | +0.17(+1.33%) |
Jun 10, 2008 | 12.41 | 12.82 | 12.22 | 12.59 | 23,552 | -0.61(-4.64%) |
Jun 09, 2008 | 12.97 | 13.45 | 12.84 | 13.21 | 15,262 | +0.41(+3.24%) |
Jun 06, 2008 | 12.67 | 13.05 | 12.66 | 12.79 | 8,001 | -0.30(-2.26%) |
Jun 05, 2008 | 12.45 | 13.09 | 12.13 | 13.09 | 6,186 | +0.39(+3.03%) |
Jun 04, 2008 | 12.57 | 13.21 | 12.41 | 12.70 | 17,433 | +0.13(+1.01%) |
Jun 03, 2008 | 12.72 | 12.72 | 12.15 | 12.58 | 9,247 | +0.56(+4.70%) |
Jun 02, 2008 | 12.54 | 12.66 | 11.98 | 12.01 | 9,233 | -0.34(-2.72%) |
May 30, 2008 | 12.42 | 12.44 | 11.86 | 12.35 | 7,044 | +0.00(+0.00%) |
May 29, 2008 | 12.35 | 12.73 | 12.15 | 12.35 | 8,767 | +0.01(+0.08%) |
May 28, 2008 | 12.45 | 12.45 | 11.98 | 12.34 | 6,255 | +0.14(+1.13%) |
May 27, 2008 | 12.15 | 12.24 | 12.15 | 12.20 | 1,897 | +0.02(+0.16%) |
May 26, 2008 | 12.25 | 12.39 | 12.15 | 12.18 | 6,796 | +0.00(+0.00%) |
May 23, 2008 | 12.25 | 12.39 | 12.15 | 12.18 | 6,796 | -0.13(-1.04%) |
May 22, 2008 | 12.27 | 12.50 | 11.95 | 12.31 | 12,513 | +0.06(+0.48%) |
May 21, 2008 | 12.00 | 12.30 | 11.71 | 12.25 | 15,693 | +0.07(+0.57%) |
May 20, 2008 | 12.02 | 12.31 | 12.00 | 12.18 | 5,887 | -0.16(-1.28%) |
May 19, 2008 | 12.25 | 12.35 | 11.64 | 12.34 | 8,502 | +0.22(+1.79%) |
May 16, 2008 | 11.83 | 12.35 | 11.50 | 12.12 | 14,474 | -0.23(-1.84%) |
May 15, 2008 | 12.30 | 12.35 | 11.77 | 12.35 | 23,591 | +0.05(+0.40%) |
May 14, 2008 | 12.10 | 12.35 | 11.57 | 12.30 | 63,508 | +0.08(+0.65%) |
May 13, 2008 | 12.35 | 12.45 | 12.15 | 12.22 | 4,032 | -0.13(-1.04%) |
May 12, 2008 | 12.60 | 12.77 | 12.16 | 12.35 | 8,802 | -0.10(-0.79%) |
May 09, 2008 | 12.35 | 12.53 | 12.13 | 12.45 | 5,995 | +0.05(+0.40%) |
May 08, 2008 | 12.84 | 12.84 | 12.11 | 12.40 | 4,455 | -0.17(-1.34%) |
May 07, 2008 | 12.52 | 12.81 | 12.35 | 12.56 | 7,023 | -0.09(-0.70%) |
May 06, 2008 | 12.49 | 12.83 | 12.30 | 12.65 | 25,440 | +0.26(+2.07%) |
May 05, 2008 | 12.38 | 12.51 | 11.92 | 12.40 | 4,186 | -0.39(-3.01%) |
May 02, 2008 | 12.93 | 12.93 | 12.70 | 12.78 | 11,782 | +0.48(+3.94%) |