Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.76 | 11.01 | 10.71 | 10.74 | 435,738 | +0.06(+0.60%) |
Jul 30, 2008 | 10.48 | 10.69 | 10.46 | 10.68 | 319,677 | +0.24(+2.35%) |
Jul 29, 2008 | 10.43 | 10.54 | 10.42 | 10.43 | 391,364 | +0.08(+0.75%) |
Jul 28, 2008 | 10.12 | 10.37 | 10.11 | 10.35 | 404,552 | +0.33(+3.33%) |
Jul 25, 2008 | 10.14 | 10.14 | 9.972 | 10.02 | 301,965 | +0.09(+0.87%) |
Jul 24, 2008 | 10.32 | 10.38 | 9.849 | 9.933 | 298,984 | -0.12(-1.19%) |
Jul 23, 2008 | 10.18 | 10.27 | 10.03 | 10.05 | 356,067 | -0.14(-1.42%) |
Jul 22, 2008 | 10.07 | 10.22 | 10.07 | 10.20 | 233,482 | +0.13(+1.33%) |
Jul 21, 2008 | 9.899 | 10.08 | 9.849 | 10.06 | 209,991 | +0.18(+1.80%) |
Jul 18, 2008 | 9.880 | 9.885 | 9.760 | 9.885 | 231,522 | +0.08(+0.79%) |
Jul 17, 2008 | 9.869 | 9.952 | 9.807 | 9.807 | 366,888 | -0.01(-0.06%) |
Jul 16, 2008 | 9.871 | 9.924 | 9.743 | 9.813 | 181,214 | -0.06(-0.62%) |
Jul 15, 2008 | 10.09 | 10.10 | 9.871 | 9.874 | 262,479 | -0.22(-2.18%) |
Jul 14, 2008 | 10.48 | 10.48 | 10.01 | 10.09 | 551,271 | -0.33(-3.20%) |
Jul 11, 2008 | 10.37 | 10.48 | 10.31 | 10.43 | 310,981 | +0.07(+0.70%) |
Jul 10, 2008 | 10.15 | 10.36 | 10.01 | 10.36 | 240,779 | +0.21(+2.03%) |
Jul 09, 2008 | 9.802 | 10.18 | 9.802 | 10.15 | 289,983 | +0.35(+3.58%) |
Jul 08, 2008 | 9.958 | 9.958 | 9.593 | 9.799 | 450,425 | -0.19(-1.92%) |
Jul 07, 2008 | 10.29 | 10.42 | 9.796 | 9.991 | 549,739 | -0.30(-2.89%) |
Jul 04, 2008 | 10.42 | 10.50 | 10.29 | 10.29 | 221,179 | +0.00(+0.00%) |
Jul 03, 2008 | 10.42 | 10.50 | 10.29 | 10.29 | 221,179 | -0.20(-1.88%) |
Jul 02, 2008 | 10.42 | 10.61 | 10.42 | 10.49 | 230,745 | +0.02(+0.16%) |
Jul 01, 2008 | 10.59 | 10.62 | 10.36 | 10.47 | 435,832 | -0.16(-1.52%) |
Jun 30, 2008 | 10.59 | 10.63 | 10.55 | 10.63 | 298,660 | +0.01(+0.08%) |
Jun 27, 2008 | 10.86 | 10.89 | 10.59 | 10.62 | 223,114 | -0.15(-1.42%) |
Jun 26, 2008 | 11.05 | 11.05 | 10.60 | 10.78 | 287,404 | -0.24(-2.20%) |
Jun 25, 2008 | 11.18 | 11.18 | 11.01 | 11.02 | 201,173 | -0.04(-0.40%) |
Jun 24, 2008 | 11.05 | 11.13 | 10.98 | 11.06 | 168,825 | -0.02(-0.18%) |
Jun 23, 2008 | 11.01 | 11.16 | 10.98 | 11.08 | 302,221 | +0.06(+0.58%) |
Jun 20, 2008 | 11.12 | 11.14 | 11.01 | 11.02 | 195,092 | -0.08(-0.75%) |
Jun 19, 2008 | 11.14 | 11.29 | 11.08 | 11.10 | 272,469 | -0.10(-0.89%) |
Jun 18, 2008 | 11.32 | 11.32 | 11.18 | 11.20 | 203,727 | -0.10(-0.91%) |
Jun 17, 2008 | 11.32 | 11.33 | 11.25 | 11.30 | 197,725 | -0.01(-0.10%) |
Jun 16, 2008 | 11.19 | 11.34 | 11.12 | 11.31 | 154,958 | +0.17(+1.50%) |
Jun 13, 2008 | 11.21 | 11.28 | 11.12 | 11.15 | 160,939 | -0.09(-0.84%) |
Jun 12, 2008 | 11.29 | 11.37 | 11.22 | 11.24 | 175,248 | -0.09(-0.83%) |
Jun 11, 2008 | 11.42 | 11.42 | 11.32 | 11.34 | 190,234 | -0.02(-0.15%) |
Jun 10, 2008 | 11.37 | 11.41 | 11.26 | 11.35 | 379,569 | -0.00(-0.02%) |
Jun 09, 2008 | 11.41 | 11.43 | 11.35 | 11.36 | 177,586 | +0.02(+0.15%) |
Jun 06, 2008 | 11.30 | 11.44 | 11.30 | 11.34 | 460,671 | -0.03(-0.29%) |
Jun 05, 2008 | 11.38 | 11.39 | 11.19 | 11.37 | 522,548 | +0.10(+0.91%) |
Jun 04, 2008 | 11.36 | 11.40 | 11.20 | 11.27 | 338,284 | -0.08(-0.69%) |
Jun 03, 2008 | 11.44 | 11.46 | 11.31 | 11.35 | 469,460 | -0.09(-0.80%) |
Jun 02, 2008 | 11.49 | 11.56 | 11.29 | 11.44 | 451,134 | -0.07(-0.63%) |
May 30, 2008 | 11.53 | 11.53 | 11.42 | 11.51 | 340,495 | -0.01(-0.12%) |
May 29, 2008 | 11.46 | 11.58 | 11.46 | 11.53 | 243,149 | +0.00(+0.00%) |
May 28, 2008 | 11.61 | 11.64 | 11.51 | 11.53 | 204,388 | -0.04(-0.31%) |
May 27, 2008 | 11.64 | 11.69 | 11.53 | 11.56 | 179,452 | -0.04(-0.38%) |
May 26, 2008 | 11.71 | 11.80 | 11.58 | 11.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.71 | 11.80 | 11.58 | 11.61 | 252,510 | -0.05(-0.45%) |
May 22, 2008 | 11.76 | 11.85 | 11.64 | 11.66 | 258,289 | -0.02(-0.19%) |
May 21, 2008 | 11.54 | 11.77 | 11.53 | 11.68 | 480,950 | +0.17(+1.47%) |
May 20, 2008 | 11.27 | 11.54 | 11.27 | 11.51 | 428,093 | +0.25(+2.22%) |
May 19, 2008 | 11.33 | 11.33 | 11.21 | 11.26 | 390,336 | -0.08(-0.71%) |
May 16, 2008 | 11.21 | 11.40 | 11.21 | 11.34 | 316,577 | +0.10(+0.87%) |
May 15, 2008 | 11.26 | 11.31 | 11.13 | 11.25 | 285,110 | -0.04(-0.37%) |
May 14, 2008 | 11.37 | 11.38 | 11.25 | 11.29 | 331,026 | -0.02(-0.17%) |
May 13, 2008 | 11.29 | 11.40 | 11.28 | 11.31 | 328,042 | +0.06(+0.49%) |
May 12, 2008 | 11.25 | 11.29 | 11.17 | 11.25 | 260,342 | +0.04(+0.32%) |
May 09, 2008 | 11.28 | 11.28 | 11.16 | 11.21 | 135,639 | -0.01(-0.05%) |
May 08, 2008 | 11.28 | 11.54 | 11.16 | 11.22 | 396,403 | +0.03(+0.30%) |
May 07, 2008 | 11.31 | 11.32 | 11.15 | 11.19 | 258,123 | -0.05(-0.47%) |
May 06, 2008 | 11.19 | 11.26 | 11.18 | 11.24 | 397,823 | +0.08(+0.72%) |
May 05, 2008 | 11.19 | 11.28 | 11.15 | 11.16 | 394,694 | -0.00(-0.02%) |
May 02, 2008 | 11.43 | 11.43 | 11.09 | 11.16 | 436,299 | -0.23(-2.00%) |