Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.84 | 12.11 | 11.84 | 11.93 | 534,375 | -0.05(-0.45%) |
Jul 30, 2008 | 12.00 | 12.03 | 11.85 | 11.99 | 1,135,018 | +0.07(+0.62%) |
Jul 29, 2008 | 11.91 | 11.95 | 11.70 | 11.91 | 582,413 | +0.22(+1.89%) |
Jul 28, 2008 | 11.88 | 11.91 | 11.66 | 11.69 | 618,460 | -0.23(-1.91%) |
Jul 25, 2008 | 11.78 | 11.94 | 11.76 | 11.92 | 914,806 | +0.17(+1.44%) |
Jul 24, 2008 | 11.97 | 12.00 | 11.74 | 11.75 | 2,142,403 | -0.20(-1.70%) |
Jul 23, 2008 | 11.86 | 12.07 | 11.81 | 11.95 | 974,014 | +0.16(+1.32%) |
Jul 22, 2008 | 11.61 | 11.80 | 11.59 | 11.80 | 560,462 | -0.05(-0.40%) |
Jul 21, 2008 | 11.97 | 11.97 | 11.77 | 11.84 | 552,017 | -0.04(-0.38%) |
Jul 18, 2008 | 11.98 | 11.98 | 11.80 | 11.89 | 541,112 | -0.21(-1.70%) |
Jul 17, 2008 | 12.02 | 12.16 | 11.89 | 12.09 | 755,514 | +0.18(+1.54%) |
Jul 16, 2008 | 11.69 | 11.92 | 11.57 | 11.91 | 656,529 | +0.24(+2.08%) |
Jul 15, 2008 | 11.52 | 11.84 | 11.40 | 11.67 | 1,235,007 | +0.03(+0.29%) |
Jul 14, 2008 | 11.94 | 11.94 | 11.59 | 11.63 | 939,531 | -0.13(-1.12%) |
Jul 11, 2008 | 11.69 | 11.92 | 11.57 | 11.77 | 1,198,798 | -0.10(-0.81%) |
Jul 10, 2008 | 11.68 | 11.88 | 11.63 | 11.86 | 1,264,963 | +0.15(+1.30%) |
Jul 09, 2008 | 12.11 | 12.11 | 11.71 | 11.71 | 555,966 | -0.37(-3.08%) |
Jul 08, 2008 | 11.91 | 12.09 | 11.86 | 12.08 | 957,214 | +0.10(+0.86%) |
Jul 07, 2008 | 11.98 | 12.16 | 11.81 | 11.98 | 1,471,082 | +0.07(+0.61%) |
Jul 04, 2008 | 11.92 | 11.97 | 11.77 | 11.91 | 729,633 | +0.00(+0.00%) |
Jul 03, 2008 | 11.92 | 11.97 | 11.77 | 11.91 | 729,633 | -0.00(-0.02%) |
Jul 02, 2008 | 12.19 | 12.20 | 11.90 | 11.91 | 1,451,897 | -0.22(-1.78%) |
Jul 01, 2008 | 11.95 | 12.16 | 11.87 | 12.13 | 6,395,812 | +0.04(+0.30%) |
Jun 30, 2008 | 12.17 | 12.27 | 12.09 | 12.09 | 760,566 | -0.14(-1.11%) |
Jun 27, 2008 | 12.30 | 12.30 | 12.05 | 12.23 | 907,324 | -0.05(-0.41%) |
Jun 26, 2008 | 12.57 | 12.57 | 12.28 | 12.28 | 936,119 | -0.45(-3.55%) |
Jun 25, 2008 | 12.62 | 12.86 | 12.60 | 12.73 | 1,132,059 | +0.18(+1.46%) |
Jun 24, 2008 | 12.54 | 12.70 | 12.45 | 12.54 | 1,492,086 | -0.07(-0.55%) |
Jun 23, 2008 | 12.71 | 12.76 | 12.56 | 12.61 | 1,333,620 | -0.08(-0.65%) |
Jun 20, 2008 | 12.90 | 12.98 | 12.64 | 12.70 | 1,172,975 | -0.33(-2.50%) |
Jun 19, 2008 | 12.87 | 13.10 | 12.74 | 13.02 | 968,976 | +0.16(+1.23%) |
Jun 18, 2008 | 12.91 | 12.99 | 12.82 | 12.86 | 742,789 | -0.17(-1.30%) |
Jun 17, 2008 | 13.18 | 13.21 | 13.02 | 13.03 | 322,675 | -0.08(-0.59%) |
Jun 16, 2008 | 13.18 | 13.18 | 12.98 | 13.11 | 622,077 | +0.06(+0.46%) |
Jun 13, 2008 | 12.87 | 13.09 | 12.84 | 13.05 | 818,465 | +0.26(+2.02%) |
Jun 12, 2008 | 12.78 | 12.92 | 12.69 | 12.79 | 1,215,719 | +0.08(+0.67%) |
Jun 11, 2008 | 13.02 | 13.02 | 12.70 | 12.71 | 1,262,865 | -0.31(-2.40%) |
Jun 10, 2008 | 13.01 | 13.11 | 12.89 | 13.02 | 1,221,864 | -0.04(-0.27%) |
Jun 09, 2008 | 13.17 | 13.17 | 12.87 | 13.06 | 2,539,177 | -0.04(-0.34%) |
Jun 06, 2008 | 13.35 | 13.39 | 13.10 | 13.10 | 1,208,117 | -0.34(-2.54%) |
Jun 05, 2008 | 13.29 | 13.48 | 13.24 | 13.44 | 842,917 | +0.22(+1.65%) |
Jun 04, 2008 | 13.12 | 13.31 | 13.06 | 13.22 | 6,451,896 | +0.10(+0.80%) |
Jun 03, 2008 | 13.25 | 13.33 | 13.02 | 13.12 | 996,022 | -0.06(-0.46%) |
Jun 02, 2008 | 13.34 | 13.34 | 13.07 | 13.18 | 3,383,614 | -0.20(-1.48%) |
May 30, 2008 | 13.35 | 13.43 | 13.32 | 13.38 | 4,751,081 | +0.13(+0.96%) |
May 29, 2008 | 13.14 | 13.33 | 13.14 | 13.25 | 465,444 | +0.06(+0.46%) |
May 28, 2008 | 13.18 | 13.23 | 13.08 | 13.19 | 542,519 | +0.07(+0.53%) |
May 27, 2008 | 12.94 | 13.14 | 12.94 | 13.12 | 838,134 | +0.22(+1.68%) |
May 26, 2008 | 12.94 | 12.95 | 12.81 | 12.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.94 | 12.95 | 12.81 | 12.90 | 742,040 | -0.06(-0.50%) |
May 22, 2008 | 12.91 | 13.03 | 12.90 | 12.97 | 1,108,244 | +0.06(+0.47%) |
May 21, 2008 | 13.13 | 13.22 | 12.86 | 12.91 | 1,250,830 | -0.24(-1.80%) |
May 20, 2008 | 13.25 | 13.25 | 13.07 | 13.14 | 741,592 | -0.20(-1.49%) |
May 19, 2008 | 13.46 | 13.54 | 13.27 | 13.34 | 756,805 | -0.08(-0.60%) |
May 16, 2008 | 13.44 | 13.44 | 13.26 | 13.42 | 1,018,313 | +0.02(+0.13%) |
May 15, 2008 | 13.15 | 13.42 | 13.12 | 13.41 | 1,911,541 | +0.29(+2.18%) |
May 14, 2008 | 13.16 | 13.32 | 13.10 | 13.12 | 635,368 | +0.04(+0.31%) |
May 13, 2008 | 13.02 | 13.09 | 12.96 | 13.08 | 1,254,407 | +0.05(+0.36%) |
May 12, 2008 | 12.98 | 13.09 | 12.87 | 13.03 | 1,404,132 | +0.15(+1.14%) |
May 09, 2008 | 12.83 | 12.95 | 12.82 | 12.89 | 275,367 | -0.05(-0.36%) |
May 08, 2008 | 12.91 | 13.00 | 12.85 | 12.93 | 449,993 | +0.08(+0.66%) |
May 07, 2008 | 13.04 | 13.14 | 12.82 | 12.85 | 2,214,516 | -0.17(-1.32%) |
May 06, 2008 | 12.85 | 13.06 | 12.78 | 13.02 | 548,898 | +0.13(+1.04%) |
May 05, 2008 | 12.89 | 13.01 | 12.84 | 12.89 | 1,714,907 | -0.06(-0.50%) |
May 02, 2008 | 13.14 | 13.14 | 12.83 | 12.95 | 1,216,270 | -0.00(-0.02%) |