Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.41 | 11.66 | 11.27 | 11.34 | 337,567 | -0.21(-1.85%) |
Jul 30, 2008 | 11.55 | 11.82 | 11.39 | 11.56 | 288,199 | +0.03(+0.30%) |
Jul 29, 2008 | 11.52 | 11.55 | 11.09 | 11.52 | 496,601 | +0.42(+3.78%) |
Jul 28, 2008 | 11.12 | 11.16 | 10.88 | 11.10 | 357,585 | -0.03(-0.23%) |
Jul 25, 2008 | 11.17 | 11.44 | 11.04 | 11.13 | 372,567 | +0.08(+0.70%) |
Jul 24, 2008 | 11.02 | 11.17 | 10.69 | 11.05 | 484,049 | +0.09(+0.78%) |
Jul 23, 2008 | 10.96 | 11.16 | 10.88 | 10.97 | 174,624 | +0.00(+0.00%) |
Jul 22, 2008 | 10.71 | 10.99 | 10.64 | 10.97 | 279,525 | +0.27(+2.48%) |
Jul 21, 2008 | 10.74 | 10.80 | 10.57 | 10.70 | 189,318 | +0.03(+0.24%) |
Jul 18, 2008 | 10.60 | 10.83 | 10.51 | 10.68 | 258,047 | +0.07(+0.64%) |
Jul 17, 2008 | 10.80 | 10.92 | 10.44 | 10.61 | 461,855 | -0.12(-1.12%) |
Jul 16, 2008 | 10.71 | 10.92 | 10.56 | 10.73 | 412,385 | +0.13(+1.21%) |
Jul 15, 2008 | 10.47 | 10.86 | 10.22 | 10.60 | 687,506 | -0.03(-0.24%) |
Jul 14, 2008 | 10.35 | 10.94 | 10.35 | 10.62 | 875,884 | +0.30(+2.90%) |
Jul 11, 2008 | 10.61 | 10.63 | 10.00 | 10.33 | 928,368 | -0.37(-3.44%) |
Jul 10, 2008 | 10.69 | 11.16 | 10.56 | 10.69 | 908,144 | -0.03(-0.32%) |
Jul 09, 2008 | 10.98 | 11.11 | 10.70 | 10.73 | 438,916 | -0.22(-2.03%) |
Jul 08, 2008 | 10.75 | 11.09 | 10.68 | 10.95 | 432,140 | +0.23(+2.15%) |
Jul 07, 2008 | 10.75 | 10.98 | 10.51 | 10.72 | 299,137 | -0.04(-0.40%) |
Jul 04, 2008 | 10.98 | 11.01 | 10.47 | 10.76 | 262,797 | +0.00(+0.00%) |
Jul 03, 2008 | 10.98 | 11.01 | 10.47 | 10.76 | 262,797 | -0.21(-1.87%) |
Jul 02, 2008 | 11.27 | 11.27 | 10.92 | 10.97 | 480,132 | -0.27(-2.44%) |
Jul 01, 2008 | 11.42 | 11.55 | 11.03 | 11.24 | 645,344 | -0.26(-2.23%) |
Jun 30, 2008 | 11.45 | 11.63 | 11.41 | 11.50 | 439,716 | +0.09(+0.75%) |
Jun 27, 2008 | 11.28 | 11.53 | 11.19 | 11.41 | 694,559 | +0.13(+1.14%) |
Jun 26, 2008 | 11.04 | 11.56 | 11.04 | 11.28 | 736,436 | +0.08(+0.69%) |
Jun 25, 2008 | 11.00 | 11.27 | 10.99 | 11.21 | 672,531 | +0.21(+1.87%) |
Jun 24, 2008 | 11.12 | 11.17 | 10.90 | 11.00 | 268,829 | -0.16(-1.46%) |
Jun 23, 2008 | 11.17 | 11.28 | 11.14 | 11.16 | 383,333 | +0.02(+0.15%) |
Jun 20, 2008 | 11.33 | 11.60 | 10.66 | 11.15 | 720,859 | -0.19(-1.66%) |
Jun 19, 2008 | 11.31 | 11.45 | 11.19 | 11.33 | 242,149 | +0.03(+0.23%) |
Jun 18, 2008 | 11.47 | 11.53 | 11.07 | 11.31 | 780,735 | -0.23(-2.00%) |
Jun 17, 2008 | 11.54 | 11.63 | 11.49 | 11.54 | 440,376 | -0.04(-0.37%) |
Jun 16, 2008 | 11.51 | 11.78 | 11.45 | 11.58 | 596,342 | -0.01(-0.07%) |
Jun 13, 2008 | 11.68 | 11.92 | 11.50 | 11.59 | 583,459 | +0.02(+0.15%) |
Jun 12, 2008 | 11.67 | 11.69 | 11.48 | 11.57 | 351,161 | +0.10(+0.89%) |
Jun 11, 2008 | 11.55 | 11.69 | 11.47 | 11.47 | 337,788 | -0.11(-0.96%) |
Jun 10, 2008 | 11.55 | 11.72 | 11.42 | 11.58 | 367,944 | -0.02(-0.15%) |
Jun 09, 2008 | 11.73 | 12.00 | 11.54 | 11.60 | 399,859 | -0.16(-1.38%) |
Jun 06, 2008 | 11.92 | 12.01 | 11.64 | 11.76 | 361,091 | -0.21(-1.79%) |
Jun 05, 2008 | 11.61 | 12.09 | 11.59 | 11.98 | 372,337 | +0.38(+3.32%) |
Jun 04, 2008 | 11.34 | 11.69 | 11.21 | 11.59 | 363,526 | +0.22(+1.96%) |
Jun 03, 2008 | 11.22 | 11.46 | 11.14 | 11.37 | 260,991 | +0.22(+2.00%) |
Jun 02, 2008 | 11.33 | 11.63 | 11.12 | 11.15 | 245,325 | -0.32(-2.76%) |
May 30, 2008 | 11.40 | 11.58 | 11.35 | 11.46 | 350,079 | +0.06(+0.53%) |
May 29, 2008 | 11.54 | 11.58 | 11.35 | 11.40 | 273,814 | -0.15(-1.26%) |
May 28, 2008 | 11.57 | 11.67 | 11.43 | 11.55 | 217,696 | +0.04(+0.37%) |
May 27, 2008 | 11.58 | 11.62 | 11.33 | 11.51 | 306,048 | -0.01(-0.07%) |
May 26, 2008 | 11.63 | 11.75 | 11.26 | 11.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.63 | 11.75 | 11.26 | 11.51 | 379,911 | -0.27(-2.32%) |
May 22, 2008 | 11.78 | 11.98 | 11.68 | 11.79 | 374,656 | +0.07(+0.58%) |
May 21, 2008 | 11.81 | 12.00 | 11.63 | 11.72 | 465,113 | +0.00(+0.00%) |
May 20, 2008 | 11.56 | 11.85 | 11.56 | 11.72 | 440,152 | +0.22(+1.94%) |
May 19, 2008 | 11.97 | 12.04 | 11.49 | 11.50 | 360,751 | -0.45(-3.79%) |
May 16, 2008 | 11.93 | 12.07 | 11.63 | 11.95 | 433,471 | +0.03(+0.21%) |
May 15, 2008 | 11.63 | 11.95 | 11.56 | 11.93 | 282,219 | +0.27(+2.27%) |
May 14, 2008 | 11.84 | 11.87 | 11.61 | 11.66 | 364,369 | -0.19(-1.59%) |
May 13, 2008 | 11.81 | 12.00 | 11.70 | 11.85 | 308,330 | +0.09(+0.73%) |
May 12, 2008 | 11.81 | 11.93 | 11.73 | 11.76 | 349,988 | +0.00(+0.00%) |
May 09, 2008 | 11.66 | 11.87 | 11.63 | 11.76 | 319,518 | +0.02(+0.15%) |
May 08, 2008 | 11.56 | 11.79 | 11.45 | 11.75 | 440,991 | +0.21(+1.85%) |
May 07, 2008 | 11.79 | 12.05 | 11.46 | 11.53 | 611,066 | -0.22(-1.89%) |
May 06, 2008 | 11.27 | 11.90 | 11.14 | 11.75 | 528,789 | +0.47(+4.17%) |
May 05, 2008 | 11.59 | 11.67 | 11.10 | 11.28 | 439,616 | -0.22(-1.93%) |
May 02, 2008 | 12.51 | 12.51 | 11.28 | 11.51 | 689,564 | -0.26(-2.18%) |