Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.84 | 14.39 | 13.74 | 14.21 | 319,482 | +0.13(+0.92%) |
Jul 30, 2008 | 13.80 | 14.23 | 13.61 | 14.08 | 344,440 | +0.22(+1.59%) |
Jul 29, 2008 | 13.86 | 13.89 | 12.97 | 13.86 | 286,532 | +0.66(+5.00%) |
Jul 28, 2008 | 13.42 | 13.67 | 13.01 | 13.20 | 271,757 | -0.30(-2.22%) |
Jul 25, 2008 | 13.47 | 13.71 | 13.33 | 13.50 | 252,159 | +0.22(+1.66%) |
Jul 24, 2008 | 13.21 | 13.40 | 12.67 | 13.28 | 343,770 | +0.13(+0.99%) |
Jul 23, 2008 | 13.80 | 14.00 | 13.14 | 13.15 | 367,878 | -0.61(-4.43%) |
Jul 22, 2008 | 13.12 | 13.79 | 13.01 | 13.76 | 446,950 | +0.63(+4.80%) |
Jul 21, 2008 | 13.26 | 13.30 | 12.94 | 13.13 | 246,173 | -0.13(-0.98%) |
Jul 18, 2008 | 13.31 | 13.38 | 12.93 | 13.26 | 172,381 | -0.05(-0.38%) |
Jul 17, 2008 | 13.21 | 13.40 | 12.92 | 13.31 | 191,154 | +0.18(+1.37%) |
Jul 16, 2008 | 12.93 | 13.40 | 12.92 | 13.13 | 214,860 | +0.28(+2.18%) |
Jul 15, 2008 | 12.69 | 13.27 | 12.36 | 12.85 | 260,395 | -0.07(-0.54%) |
Jul 14, 2008 | 13.55 | 13.64 | 12.71 | 12.92 | 320,750 | -0.48(-3.58%) |
Jul 11, 2008 | 12.58 | 13.49 | 12.39 | 13.40 | 332,114 | +0.71(+5.59%) |
Jul 10, 2008 | 11.98 | 12.73 | 11.98 | 12.69 | 291,823 | +0.67(+5.57%) |
Jul 09, 2008 | 12.66 | 12.80 | 11.97 | 12.02 | 260,229 | -0.66(-5.21%) |
Jul 08, 2008 | 11.61 | 12.75 | 11.50 | 12.68 | 402,969 | +1.07(+9.22%) |
Jul 07, 2008 | 11.19 | 11.68 | 11.14 | 11.61 | 206,079 | +0.41(+3.66%) |
Jul 04, 2008 | 11.30 | 11.56 | 11.09 | 11.20 | 90,890 | +0.00(+0.00%) |
Jul 03, 2008 | 11.30 | 11.56 | 11.09 | 11.20 | 90,890 | -0.09(-0.80%) |
Jul 02, 2008 | 11.48 | 11.58 | 11.13 | 11.29 | 153,746 | -0.25(-2.17%) |
Jul 01, 2008 | 11.08 | 11.66 | 10.85 | 11.54 | 155,500 | +0.32(+2.85%) |
Jun 30, 2008 | 11.64 | 12.00 | 11.22 | 11.22 | 341,547 | -0.40(-3.44%) |
Jun 27, 2008 | 11.46 | 11.87 | 11.12 | 11.62 | 577,242 | +0.16(+1.40%) |
Jun 26, 2008 | 11.76 | 11.85 | 11.39 | 11.46 | 147,414 | -0.37(-3.13%) |
Jun 25, 2008 | 11.55 | 11.98 | 11.50 | 11.83 | 120,409 | +0.20(+1.72%) |
Jun 24, 2008 | 11.39 | 12.02 | 11.36 | 11.63 | 218,926 | +0.18(+1.57%) |
Jun 23, 2008 | 11.79 | 11.98 | 11.35 | 11.45 | 177,441 | -0.25(-2.14%) |
Jun 20, 2008 | 11.25 | 11.70 | 11.22 | 11.70 | 331,043 | +0.40(+3.54%) |
Jun 19, 2008 | 11.05 | 11.36 | 10.89 | 11.30 | 144,339 | +0.26(+2.36%) |
Jun 18, 2008 | 11.26 | 11.48 | 10.91 | 11.04 | 165,277 | -0.30(-2.65%) |
Jun 17, 2008 | 11.43 | 11.50 | 11.25 | 11.34 | 141,698 | -0.03(-0.26%) |
Jun 16, 2008 | 11.50 | 11.60 | 11.21 | 11.37 | 106,998 | -0.13(-1.13%) |
Jun 13, 2008 | 11.32 | 11.73 | 11.26 | 11.50 | 176,224 | +0.29(+2.59%) |
Jun 12, 2008 | 10.43 | 11.35 | 10.35 | 11.21 | 303,218 | +0.98(+9.58%) |
Jun 11, 2008 | 10.17 | 10.52 | 9.920 | 10.23 | 210,109 | +0.02(+0.20%) |
Jun 10, 2008 | 10.28 | 10.42 | 9.250 | 10.21 | 183,889 | +0.35(+3.55%) |
Jun 09, 2008 | 9.750 | 9.920 | 9.430 | 9.860 | 250,261 | +0.06(+0.61%) |
Jun 06, 2008 | 10.35 | 10.39 | 9.770 | 9.800 | 114,590 | -0.55(-5.31%) |
Jun 05, 2008 | 10.18 | 10.47 | 10.13 | 10.35 | 113,111 | +0.15(+1.47%) |
Jun 04, 2008 | 9.750 | 10.29 | 9.720 | 10.20 | 177,818 | +0.43(+4.40%) |
Jun 03, 2008 | 9.500 | 9.850 | 9.500 | 9.770 | 173,272 | +0.32(+3.39%) |
Jun 02, 2008 | 9.790 | 9.820 | 9.100 | 9.450 | 528,748 | -0.38(-3.87%) |
May 30, 2008 | 10.07 | 10.07 | 9.500 | 9.830 | 304,961 | -0.19(-1.90%) |
May 29, 2008 | 9.750 | 11.19 | 9.740 | 10.02 | 1,130,120 | +0.27(+2.77%) |
May 28, 2008 | 9.460 | 9.820 | 9.450 | 9.750 | 160,782 | +0.36(+3.83%) |
May 27, 2008 | 9.120 | 9.500 | 9.120 | 9.390 | 49,932 | +0.26(+2.85%) |
May 26, 2008 | 9.310 | 9.370 | 9.050 | 9.130 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.310 | 9.370 | 9.050 | 9.130 | 76,772 | -0.23(-2.46%) |
May 22, 2008 | 9.330 | 9.640 | 9.230 | 9.360 | 118,499 | +0.12(+1.30%) |
May 21, 2008 | 9.240 | 9.620 | 9.170 | 9.240 | 86,001 | -0.07(-0.75%) |
May 20, 2008 | 9.330 | 9.480 | 9.220 | 9.310 | 93,855 | -0.21(-2.21%) |
May 19, 2008 | 9.370 | 9.690 | 9.140 | 9.520 | 266,035 | +0.14(+1.49%) |
May 16, 2008 | 9.560 | 9.560 | 9.210 | 9.380 | 99,082 | -0.17(-1.78%) |
May 15, 2008 | 9.400 | 9.580 | 9.380 | 9.550 | 84,870 | +0.14(+1.49%) |
May 14, 2008 | 9.450 | 9.630 | 9.370 | 9.410 | 137,260 | -0.05(-0.53%) |
May 13, 2008 | 9.480 | 9.620 | 9.420 | 9.460 | 93,306 | +0.04(+0.42%) |
May 12, 2008 | 9.160 | 9.580 | 9.070 | 9.420 | 105,107 | +0.29(+3.18%) |
May 09, 2008 | 9.100 | 9.290 | 8.430 | 9.130 | 76,731 | -0.05(-0.54%) |
May 08, 2008 | 8.970 | 9.250 | 8.900 | 9.180 | 171,307 | +0.21(+2.34%) |
May 07, 2008 | 8.790 | 9.048 | 8.740 | 8.970 | 172,258 | +0.21(+2.40%) |
May 06, 2008 | 8.680 | 8.880 | 8.520 | 8.760 | 121,361 | +0.04(+0.46%) |
May 05, 2008 | 8.810 | 8.810 | 8.560 | 8.720 | 76,387 | -0.09(-1.02%) |
May 02, 2008 | 8.790 | 8.960 | 8.610 | 8.810 | 134,918 | +0.10(+1.15%) |