Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.21 | 12.34 | 12.15 | 12.15 | 22,000 | -0.19(-1.53%) |
Jul 30, 2008 | 12.28 | 12.34 | 11.60 | 12.34 | 8,386 | +0.04(+0.30%) |
Jul 29, 2008 | 12.30 | 12.52 | 11.97 | 12.30 | 91,926 | +0.33(+2.77%) |
Jul 28, 2008 | 11.18 | 12.41 | 10.69 | 11.97 | 406,508 | -0.18(-1.51%) |
Jul 25, 2008 | 12.01 | 12.41 | 11.75 | 12.15 | 49,039 | -0.35(-2.83%) |
Jul 24, 2008 | 12.78 | 12.78 | 11.19 | 12.50 | 61,770 | -0.43(-3.30%) |
Jul 23, 2008 | 13.62 | 13.62 | 12.56 | 12.93 | 68,955 | +0.04(+0.34%) |
Jul 22, 2008 | 13.80 | 13.80 | 12.41 | 12.89 | 130,477 | -0.38(-2.83%) |
Jul 21, 2008 | 12.41 | 13.39 | 12.31 | 13.26 | 85,781 | +0.85(+6.88%) |
Jul 18, 2008 | 11.93 | 12.41 | 11.57 | 12.41 | 55,299 | +0.55(+4.66%) |
Jul 17, 2008 | 11.71 | 12.10 | 11.49 | 11.86 | 32,717 | +0.26(+2.22%) |
Jul 16, 2008 | 11.91 | 11.91 | 10.97 | 11.60 | 107,947 | +0.57(+5.21%) |
Jul 15, 2008 | 10.75 | 11.22 | 10.72 | 11.02 | 72,564 | +0.21(+1.91%) |
Jul 14, 2008 | 10.73 | 10.86 | 10.73 | 10.82 | 27,962 | +0.12(+1.10%) |
Jul 11, 2008 | 10.67 | 10.70 | 10.56 | 10.70 | 28,857 | +0.02(+0.21%) |
Jul 10, 2008 | 10.57 | 10.74 | 10.47 | 10.68 | 53,183 | +0.18(+1.75%) |
Jul 09, 2008 | 10.49 | 10.72 | 10.49 | 10.49 | 54,777 | +0.07(+0.71%) |
Jul 08, 2008 | 10.32 | 10.60 | 10.30 | 10.42 | 60,370 | -0.06(-0.56%) |
Jul 07, 2008 | 10.32 | 10.60 | 10.27 | 10.48 | 152,644 | -0.05(-0.49%) |
Jul 04, 2008 | 10.38 | 10.57 | 10.31 | 10.53 | 36,779 | +0.00(+0.00%) |
Jul 03, 2008 | 10.38 | 10.57 | 10.31 | 10.53 | 36,779 | +0.15(+1.42%) |
Jul 02, 2008 | 10.05 | 10.39 | 9.721 | 10.38 | 93,781 | +0.27(+2.62%) |
Jul 01, 2008 | 10.20 | 10.20 | 10.01 | 10.12 | 8,095 | -0.07(-0.72%) |
Jun 30, 2008 | 10.13 | 10.20 | 10.12 | 10.19 | 14,521 | +0.00(+0.00%) |
Jun 27, 2008 | 10.11 | 10.31 | 9.927 | 10.19 | 22,981 | +0.18(+1.77%) |
Jun 26, 2008 | 10.14 | 10.20 | 10.02 | 10.02 | 30,131 | -0.10(-1.02%) |
Jun 25, 2008 | 10.14 | 10.15 | 10.02 | 10.12 | 15,547 | -0.01(-0.07%) |
Jun 24, 2008 | 10.11 | 10.16 | 9.942 | 10.13 | 18,466 | +0.00(+0.00%) |
Jun 23, 2008 | 10.15 | 10.15 | 9.942 | 10.13 | 59,636 | -0.01(-0.14%) |
Jun 20, 2008 | 9.949 | 10.15 | 9.949 | 10.14 | 14,144 | +0.05(+0.51%) |
Jun 19, 2008 | 10.30 | 10.30 | 9.942 | 10.09 | 16,346 | +0.01(+0.15%) |
Jun 18, 2008 | 9.942 | 10.15 | 9.942 | 10.07 | 7,739 | +0.21(+2.09%) |
Jun 17, 2008 | 10.31 | 10.31 | 9.817 | 9.868 | 27,972 | -0.41(-4.01%) |
Jun 16, 2008 | 10.16 | 10.30 | 10.16 | 10.28 | 21,689 | +0.04(+0.43%) |
Jun 13, 2008 | 10.08 | 10.24 | 9.979 | 10.24 | 7,875 | +0.22(+2.21%) |
Jun 12, 2008 | 10.16 | 10.31 | 10.02 | 10.02 | 15,343 | -0.29(-2.86%) |
Jun 11, 2008 | 10.31 | 10.35 | 10.20 | 10.31 | 77,773 | +0.00(+0.00%) |
Jun 10, 2008 | 10.31 | 10.35 | 10.05 | 10.31 | 24,699 | +0.01(+0.07%) |
Jun 09, 2008 | 10.07 | 10.31 | 9.859 | 10.30 | 83,066 | +0.32(+3.17%) |
Jun 06, 2008 | 9.824 | 9.986 | 9.316 | 9.986 | 128,236 | +0.82(+8.92%) |
Jun 05, 2008 | 9.169 | 9.169 | 9.169 | 9.169 | 2,036 | +0.00(+0.00%) |
Jun 04, 2008 | 8.911 | 9.169 | 8.911 | 9.169 | 1,765 | +0.32(+3.66%) |
Jun 03, 2008 | 8.845 | 8.845 | 8.845 | 8.845 | 407 | +0.02(+0.25%) |
Jun 02, 2008 | 8.985 | 8.985 | 8.690 | 8.823 | 3,937 | -0.38(-4.16%) |
May 30, 2008 | 8.963 | 9.206 | 8.963 | 9.206 | 1,458 | +0.13(+1.38%) |
May 29, 2008 | 8.911 | 9.169 | 8.911 | 9.080 | 2,444 | +0.13(+1.48%) |
May 28, 2008 | 8.911 | 9.132 | 8.911 | 8.948 | 2,315 | +0.04(+0.41%) |
May 27, 2008 | 9.169 | 9.169 | 8.874 | 8.911 | 2,579 | -0.37(-3.97%) |
May 26, 2008 | 9.185 | 9.279 | 9.185 | 9.279 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.185 | 9.279 | 9.185 | 9.279 | 7,604 | +0.17(+1.86%) |
May 22, 2008 | 9.132 | 9.677 | 9.058 | 9.110 | 30,477 | +0.09(+0.98%) |
May 21, 2008 | 8.653 | 9.021 | 8.653 | 9.021 | 4,645 | +0.18(+2.08%) |
May 20, 2008 | 8.801 | 8.837 | 8.727 | 8.837 | 13,533 | +0.04(+0.42%) |
May 19, 2008 | 8.329 | 9.206 | 8.329 | 8.801 | 21,674 | +0.00(+0.00%) |
May 16, 2008 | 8.837 | 9.036 | 8.801 | 8.801 | 822 | -0.18(-2.05%) |
May 15, 2008 | 8.837 | 9.095 | 8.543 | 8.985 | 28,600 | +0.11(+1.24%) |
May 14, 2008 | 9.390 | 9.390 | 8.874 | 8.874 | 44,538 | -0.59(-6.23%) |
May 13, 2008 | 9.574 | 9.611 | 9.463 | 9.463 | 13,967 | -0.18(-1.91%) |
May 12, 2008 | 9.537 | 9.647 | 9.537 | 9.647 | 950 | +0.28(+2.99%) |
May 09, 2008 | 9.935 | 9.935 | 9.368 | 9.368 | 2,141 | -0.13(-1.32%) |
May 08, 2008 | 9.242 | 9.493 | 9.206 | 9.493 | 2,851 | +0.10(+1.10%) |
May 07, 2008 | 9.206 | 9.390 | 9.095 | 9.390 | 8,323 | +0.11(+1.19%) |
May 06, 2008 | 9.419 | 9.427 | 9.206 | 9.279 | 4,277 | -0.19(-1.99%) |
May 05, 2008 | 9.456 | 9.537 | 9.397 | 9.468 | 7,875 | -0.03(-0.34%) |
May 02, 2008 | 9.559 | 9.559 | 9.169 | 9.500 | 5,431 | +0.27(+2.95%) |