Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.31 | 10.65 | 10.21 | 10.54 | 90,431 | +0.10(+0.93%) |
Jul 30, 2008 | 10.40 | 10.64 | 10.27 | 10.45 | 92,561 | +0.10(+0.93%) |
Jul 29, 2008 | 10.35 | 10.57 | 9.858 | 10.35 | 116,658 | +0.53(+5.42%) |
Jul 28, 2008 | 9.858 | 9.954 | 9.712 | 9.819 | 45,374 | -0.10(-0.98%) |
Jul 25, 2008 | 9.780 | 10.07 | 9.480 | 9.916 | 50,402 | +0.23(+2.40%) |
Jul 24, 2008 | 9.945 | 9.945 | 9.500 | 9.683 | 72,343 | -0.21(-2.15%) |
Jul 23, 2008 | 9.945 | 10.25 | 9.741 | 9.896 | 99,383 | -0.08(-0.78%) |
Jul 22, 2008 | 9.364 | 9.983 | 9.296 | 9.974 | 117,830 | +0.58(+6.18%) |
Jul 21, 2008 | 9.403 | 9.413 | 9.151 | 9.393 | 38,891 | +0.01(+0.10%) |
Jul 18, 2008 | 9.500 | 9.674 | 9.200 | 9.384 | 92,587 | -0.11(-1.12%) |
Jul 17, 2008 | 9.548 | 9.558 | 9.248 | 9.490 | 94,135 | +0.01(+0.10%) |
Jul 16, 2008 | 9.190 | 9.577 | 9.113 | 9.480 | 100,587 | +0.35(+3.81%) |
Jul 15, 2008 | 9.229 | 9.325 | 8.836 | 9.132 | 118,582 | -0.12(-1.26%) |
Jul 14, 2008 | 9.480 | 9.625 | 9.171 | 9.248 | 99,168 | -0.13(-1.34%) |
Jul 11, 2008 | 9.180 | 9.384 | 9.006 | 9.374 | 95,317 | +0.12(+1.25%) |
Jul 10, 2008 | 9.238 | 9.354 | 9.035 | 9.258 | 101,630 | +0.06(+0.63%) |
Jul 09, 2008 | 9.596 | 9.596 | 9.200 | 9.200 | 114,622 | -0.41(-4.23%) |
Jul 08, 2008 | 9.471 | 9.625 | 9.287 | 9.606 | 186,822 | +0.17(+1.85%) |
Jul 07, 2008 | 9.587 | 9.587 | 9.200 | 9.432 | 240,828 | -0.06(-0.61%) |
Jul 04, 2008 | 9.683 | 9.683 | 9.461 | 9.490 | 50,965 | +0.00(+0.00%) |
Jul 03, 2008 | 9.683 | 9.683 | 9.461 | 9.490 | 50,965 | -0.19(-2.00%) |
Jul 02, 2008 | 9.751 | 9.848 | 9.587 | 9.683 | 229,678 | -0.10(-0.99%) |
Jul 01, 2008 | 9.519 | 9.838 | 9.325 | 9.780 | 155,178 | +0.13(+1.30%) |
Jun 30, 2008 | 9.790 | 9.858 | 9.490 | 9.654 | 145,462 | -0.11(-1.09%) |
Jun 27, 2008 | 9.635 | 9.800 | 9.577 | 9.761 | 322,858 | +0.09(+0.90%) |
Jun 26, 2008 | 9.693 | 9.732 | 9.562 | 9.674 | 86,497 | -0.15(-1.57%) |
Jun 25, 2008 | 9.732 | 9.906 | 9.558 | 9.829 | 80,695 | +0.11(+1.09%) |
Jun 24, 2008 | 9.838 | 10.26 | 9.674 | 9.722 | 63,567 | -0.21(-2.14%) |
Jun 23, 2008 | 10.24 | 10.24 | 9.916 | 9.935 | 88,963 | -0.32(-3.11%) |
Jun 20, 2008 | 10.18 | 10.25 | 10.03 | 10.25 | 221,171 | +0.01(+0.09%) |
Jun 19, 2008 | 10.21 | 10.36 | 10.15 | 10.24 | 90,212 | +0.03(+0.28%) |
Jun 18, 2008 | 10.53 | 10.53 | 10.08 | 10.22 | 140,330 | +0.00(+0.00%) |
Jun 17, 2008 | 10.56 | 10.56 | 10.21 | 10.22 | 84,520 | -0.29(-2.76%) |
Jun 16, 2008 | 10.53 | 10.65 | 10.44 | 10.51 | 94,106 | -0.10(-0.91%) |
Jun 13, 2008 | 10.40 | 10.63 | 10.40 | 10.60 | 73,915 | +0.29(+2.81%) |
Jun 12, 2008 | 10.47 | 10.64 | 10.30 | 10.31 | 169,167 | +0.07(+0.66%) |
Jun 11, 2008 | 10.34 | 10.40 | 10.19 | 10.24 | 94,750 | -0.15(-1.49%) |
Jun 10, 2008 | 10.33 | 10.45 | 10.16 | 10.40 | 77,481 | +0.07(+0.66%) |
Jun 09, 2008 | 10.46 | 10.64 | 10.22 | 10.33 | 106,042 | -0.11(-1.02%) |
Jun 06, 2008 | 10.69 | 10.82 | 10.43 | 10.44 | 122,857 | -0.34(-3.14%) |
Jun 05, 2008 | 10.63 | 10.82 | 10.63 | 10.78 | 122,347 | +0.14(+1.27%) |
Jun 04, 2008 | 10.60 | 10.77 | 10.52 | 10.64 | 97,236 | +0.00(+0.00%) |
Jun 03, 2008 | 10.81 | 11.01 | 10.51 | 10.64 | 92,918 | -0.10(-0.90%) |
Jun 02, 2008 | 10.89 | 11.23 | 10.44 | 10.74 | 163,651 | -0.18(-1.68%) |
May 30, 2008 | 10.81 | 10.97 | 10.58 | 10.92 | 180,151 | +0.15(+1.35%) |
May 29, 2008 | 10.53 | 11.06 | 10.51 | 10.78 | 90,628 | +0.11(+1.00%) |
May 28, 2008 | 10.92 | 11.03 | 10.54 | 10.67 | 94,424 | -0.23(-2.13%) |
May 27, 2008 | 10.94 | 11.16 | 10.69 | 10.90 | 117,490 | -0.12(-1.05%) |
May 26, 2008 | 11.27 | 11.34 | 10.93 | 11.02 | 102,770 | +0.00(+0.00%) |
May 23, 2008 | 11.27 | 11.34 | 10.93 | 11.02 | 102,770 | -0.30(-2.65%) |
May 22, 2008 | 11.31 | 11.49 | 11.02 | 11.32 | 118,754 | +0.04(+0.34%) |
May 21, 2008 | 11.42 | 11.67 | 11.13 | 11.28 | 138,414 | -0.16(-1.44%) |
May 20, 2008 | 11.56 | 11.93 | 11.39 | 11.44 | 213,126 | -0.20(-1.74%) |
May 19, 2008 | 11.70 | 12.17 | 11.59 | 11.65 | 115,099 | -0.08(-0.66%) |
May 16, 2008 | 12.05 | 12.05 | 11.61 | 11.72 | 162,906 | -0.23(-1.94%) |
May 15, 2008 | 11.86 | 12.05 | 11.69 | 11.96 | 121,424 | +0.09(+0.73%) |
May 14, 2008 | 12.09 | 12.25 | 11.87 | 11.87 | 135,493 | -0.19(-1.60%) |
May 13, 2008 | 11.94 | 12.20 | 11.75 | 12.06 | 176,868 | +0.15(+1.30%) |
May 12, 2008 | 11.81 | 12.04 | 11.66 | 11.91 | 112,467 | +0.14(+1.15%) |
May 09, 2008 | 11.34 | 11.84 | 11.34 | 11.77 | 397,249 | -0.25(-2.09%) |
May 08, 2008 | 12.01 | 12.20 | 11.80 | 12.02 | 182,170 | +0.15(+1.30%) |
May 07, 2008 | 11.76 | 12.01 | 11.67 | 11.87 | 153,211 | +0.06(+0.49%) |
May 06, 2008 | 11.71 | 11.95 | 11.55 | 11.81 | 90,986 | +0.04(+0.33%) |
May 05, 2008 | 11.81 | 12.01 | 11.64 | 11.77 | 119,488 | -0.09(-0.73%) |
May 02, 2008 | 12.21 | 12.26 | 11.71 | 11.86 | 85,795 | -0.17(-1.45%) |