Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.29 | 12.56 | 12.23 | 12.27 | 701,211 | -0.27(-2.18%) |
Jul 30, 2008 | 12.01 | 12.73 | 12.01 | 12.54 | 1,299,238 | +0.62(+5.23%) |
Jul 29, 2008 | 11.92 | 11.98 | 11.62 | 11.92 | 856,656 | +0.31(+2.65%) |
Jul 28, 2008 | 11.11 | 11.76 | 11.11 | 11.61 | 1,103,572 | +0.38(+3.34%) |
Jul 25, 2008 | 10.67 | 12.08 | 10.21 | 11.24 | 1,261,774 | +0.36(+3.30%) |
Jul 24, 2008 | 11.01 | 11.22 | 10.81 | 10.88 | 526,512 | -0.05(-0.47%) |
Jul 23, 2008 | 11.06 | 11.20 | 10.47 | 10.93 | 373,747 | -0.14(-1.23%) |
Jul 22, 2008 | 10.29 | 11.11 | 10.25 | 11.06 | 365,863 | +0.73(+7.11%) |
Jul 21, 2008 | 10.40 | 10.48 | 10.19 | 10.33 | 312,929 | -0.11(-1.06%) |
Jul 18, 2008 | 10.83 | 10.83 | 10.41 | 10.44 | 352,041 | -0.39(-3.62%) |
Jul 17, 2008 | 10.48 | 10.85 | 10.29 | 10.83 | 257,997 | +0.34(+3.25%) |
Jul 16, 2008 | 9.818 | 10.53 | 9.636 | 10.49 | 270,514 | +0.68(+6.96%) |
Jul 15, 2008 | 9.383 | 10.04 | 9.315 | 9.810 | 303,185 | +0.26(+2.68%) |
Jul 14, 2008 | 9.887 | 9.887 | 9.468 | 9.554 | 310,312 | -0.23(-2.36%) |
Jul 11, 2008 | 9.921 | 10.07 | 9.579 | 9.784 | 572,631 | -0.25(-2.47%) |
Jul 10, 2008 | 10.11 | 10.42 | 9.895 | 10.03 | 577,619 | -0.06(-0.59%) |
Jul 09, 2008 | 10.53 | 10.53 | 10.01 | 10.09 | 1,056,291 | -1.14(-10.18%) |
Jul 08, 2008 | 10.28 | 11.35 | 10.17 | 11.24 | 870,839 | +1.07(+10.50%) |
Jul 07, 2008 | 10.16 | 10.31 | 9.980 | 10.17 | 347,838 | +0.10(+1.02%) |
Jul 04, 2008 | 10.11 | 10.30 | 9.878 | 10.07 | 246,436 | +0.00(+0.00%) |
Jul 03, 2008 | 10.11 | 10.30 | 9.878 | 10.07 | 246,436 | +0.00(+0.00%) |
Jul 02, 2008 | 10.14 | 10.25 | 10.01 | 10.07 | 619,052 | -0.08(-0.76%) |
Jul 01, 2008 | 9.972 | 10.49 | 9.972 | 10.14 | 401,362 | -0.10(-1.00%) |
Jun 30, 2008 | 10.45 | 10.48 | 9.844 | 10.25 | 525,982 | -0.22(-2.12%) |
Jun 27, 2008 | 10.36 | 10.99 | 10.01 | 10.47 | 1,309,487 | +0.03(+0.33%) |
Jun 26, 2008 | 11.82 | 11.82 | 10.25 | 10.43 | 1,254,067 | -1.53(-12.78%) |
Jun 25, 2008 | 11.95 | 12.11 | 11.84 | 11.96 | 215,606 | +0.09(+0.79%) |
Jun 24, 2008 | 11.65 | 11.98 | 11.50 | 11.87 | 260,276 | +0.12(+1.02%) |
Jun 23, 2008 | 12.00 | 12.06 | 11.72 | 11.75 | 151,118 | -0.15(-1.22%) |
Jun 20, 2008 | 11.93 | 12.32 | 11.53 | 11.89 | 590,818 | -0.40(-3.26%) |
Jun 19, 2008 | 11.70 | 12.35 | 11.70 | 12.29 | 373,957 | +0.58(+4.96%) |
Jun 18, 2008 | 11.62 | 11.98 | 11.59 | 11.71 | 319,029 | +0.07(+0.59%) |
Jun 17, 2008 | 11.73 | 11.76 | 11.53 | 11.65 | 283,085 | -0.13(-1.09%) |
Jun 16, 2008 | 11.49 | 11.84 | 11.47 | 11.77 | 172,315 | +0.20(+1.70%) |
Jun 13, 2008 | 11.60 | 11.71 | 11.41 | 11.58 | 205,580 | +0.10(+0.89%) |
Jun 12, 2008 | 11.44 | 11.66 | 11.36 | 11.47 | 255,146 | +0.11(+0.98%) |
Jun 11, 2008 | 11.72 | 11.72 | 11.36 | 11.36 | 544,223 | -0.38(-3.27%) |
Jun 10, 2008 | 11.70 | 11.86 | 11.55 | 11.75 | 262,193 | +0.09(+0.81%) |
Jun 09, 2008 | 11.58 | 11.72 | 11.40 | 11.65 | 277,837 | +0.02(+0.15%) |
Jun 06, 2008 | 11.66 | 11.75 | 11.44 | 11.64 | 422,142 | -0.11(-0.94%) |
Jun 05, 2008 | 11.24 | 11.81 | 11.24 | 11.75 | 426,354 | +0.48(+4.24%) |
Jun 04, 2008 | 11.13 | 11.42 | 11.07 | 11.27 | 184,474 | +0.15(+1.30%) |
Jun 03, 2008 | 11.15 | 11.25 | 10.96 | 11.12 | 198,018 | +0.05(+0.46%) |
Jun 02, 2008 | 11.42 | 11.47 | 10.98 | 11.07 | 151,047 | -0.44(-3.78%) |
May 30, 2008 | 11.48 | 11.52 | 11.24 | 11.51 | 317,850 | +0.10(+0.90%) |
May 29, 2008 | 11.22 | 11.51 | 11.22 | 11.41 | 212,044 | +0.16(+1.44%) |
May 28, 2008 | 11.12 | 11.24 | 11.03 | 11.24 | 251,580 | +0.18(+1.62%) |
May 27, 2008 | 10.87 | 11.10 | 10.81 | 11.06 | 212,851 | +0.24(+2.21%) |
May 26, 2008 | 11.09 | 11.12 | 10.65 | 10.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.09 | 11.12 | 10.65 | 10.83 | 462,252 | -0.32(-2.91%) |
May 22, 2008 | 11.25 | 11.43 | 11.06 | 11.15 | 227,887 | -0.06(-0.53%) |
May 21, 2008 | 11.34 | 11.55 | 11.10 | 11.21 | 213,504 | -0.09(-0.83%) |
May 20, 2008 | 11.23 | 11.41 | 11.11 | 11.30 | 205,260 | +0.03(+0.23%) |
May 19, 2008 | 11.49 | 11.51 | 11.24 | 11.28 | 325,562 | -0.23(-2.00%) |
May 16, 2008 | 11.79 | 11.79 | 11.29 | 11.51 | 195,797 | -0.25(-2.11%) |
May 15, 2008 | 11.78 | 11.78 | 11.45 | 11.76 | 105,860 | +0.05(+0.44%) |
May 14, 2008 | 11.57 | 11.87 | 11.57 | 11.71 | 225,645 | +0.15(+1.26%) |
May 13, 2008 | 11.61 | 11.61 | 11.37 | 11.56 | 243,431 | -0.03(-0.22%) |
May 12, 2008 | 11.39 | 11.61 | 11.32 | 11.59 | 311,947 | +0.23(+2.03%) |
May 09, 2008 | 11.20 | 11.47 | 11.18 | 11.36 | 99,071 | +0.04(+0.38%) |
May 08, 2008 | 11.24 | 11.40 | 11.12 | 11.31 | 189,432 | +0.14(+1.22%) |
May 07, 2008 | 11.39 | 11.62 | 11.14 | 11.18 | 242,615 | -0.32(-2.75%) |
May 06, 2008 | 11.25 | 11.60 | 11.12 | 11.49 | 373,861 | +0.29(+2.59%) |
May 05, 2008 | 11.12 | 11.54 | 10.87 | 11.20 | 667,837 | +0.16(+1.47%) |
May 02, 2008 | 11.82 | 12.06 | 10.50 | 11.04 | 1,036,396 | -1.09(-9.01%) |