Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.10 | 12.24 | 12.03 | 12.03 | 366,808 | -0.08(-0.64%) |
Jul 30, 2008 | 12.23 | 12.28 | 11.96 | 12.11 | 142,486 | +0.06(+0.52%) |
Jul 29, 2008 | 12.04 | 12.05 | 11.75 | 12.04 | 229,856 | +0.34(+2.90%) |
Jul 28, 2008 | 11.86 | 11.94 | 11.69 | 11.70 | 211,396 | -0.24(-2.02%) |
Jul 25, 2008 | 12.01 | 12.14 | 11.91 | 11.94 | 255,986 | -0.04(-0.37%) |
Jul 24, 2008 | 12.23 | 12.25 | 11.97 | 11.99 | 859,536 | -0.28(-2.32%) |
Jul 23, 2008 | 12.09 | 12.48 | 12.08 | 12.27 | 418,694 | +0.12(+0.99%) |
Jul 22, 2008 | 11.83 | 12.16 | 11.80 | 12.15 | 272,726 | +0.27(+2.27%) |
Jul 21, 2008 | 12.07 | 12.07 | 11.83 | 11.88 | 425,990 | -0.10(-0.80%) |
Jul 18, 2008 | 11.95 | 12.09 | 11.87 | 11.98 | 381,974 | -0.06(-0.47%) |
Jul 17, 2008 | 11.82 | 12.07 | 11.63 | 12.04 | 1,111,631 | +0.19(+1.59%) |
Jul 16, 2008 | 11.46 | 11.87 | 11.38 | 11.85 | 444,377 | +0.41(+3.56%) |
Jul 15, 2008 | 11.32 | 11.58 | 11.15 | 11.44 | 396,821 | +0.01(+0.06%) |
Jul 14, 2008 | 11.55 | 11.62 | 11.39 | 11.43 | 908,151 | -0.06(-0.53%) |
Jul 11, 2008 | 11.50 | 11.64 | 11.31 | 11.50 | 513,383 | -0.17(-1.45%) |
Jul 10, 2008 | 11.77 | 11.80 | 11.56 | 11.66 | 424,375 | -0.14(-1.21%) |
Jul 09, 2008 | 12.09 | 12.09 | 11.80 | 11.81 | 176,719 | -0.25(-2.09%) |
Jul 08, 2008 | 11.84 | 12.06 | 11.77 | 12.06 | 1,325,577 | +0.28(+2.36%) |
Jul 07, 2008 | 11.85 | 11.96 | 11.66 | 11.78 | 1,150,924 | -0.03(-0.26%) |
Jul 04, 2008 | 11.85 | 11.93 | 11.78 | 11.81 | 254,480 | +0.00(+0.00%) |
Jul 03, 2008 | 11.85 | 11.93 | 11.78 | 11.81 | 254,480 | -0.01(-0.11%) |
Jul 02, 2008 | 12.05 | 12.12 | 11.82 | 11.82 | 433,888 | -0.17(-1.44%) |
Jul 01, 2008 | 11.83 | 12.02 | 11.77 | 12.00 | 636,232 | +0.02(+0.17%) |
Jun 30, 2008 | 12.05 | 12.21 | 11.98 | 11.98 | 488,174 | -0.12(-0.96%) |
Jun 27, 2008 | 12.11 | 12.21 | 12.00 | 12.09 | 268,762 | -0.07(-0.61%) |
Jun 26, 2008 | 12.36 | 12.37 | 12.17 | 12.17 | 336,279 | -0.39(-3.14%) |
Jun 25, 2008 | 12.46 | 12.70 | 12.44 | 12.56 | 174,260 | +0.20(+1.63%) |
Jun 24, 2008 | 12.35 | 12.48 | 12.23 | 12.36 | 202,092 | -0.03(-0.25%) |
Jun 23, 2008 | 12.65 | 12.65 | 12.39 | 12.39 | 275,633 | -0.19(-1.50%) |
Jun 20, 2008 | 12.75 | 12.75 | 12.57 | 12.58 | 663,461 | -0.34(-2.61%) |
Jun 19, 2008 | 12.80 | 12.92 | 12.74 | 12.92 | 189,851 | +0.15(+1.19%) |
Jun 18, 2008 | 12.96 | 12.96 | 12.71 | 12.77 | 398,331 | -0.25(-1.90%) |
Jun 17, 2008 | 13.20 | 13.20 | 13.00 | 13.01 | 294,910 | -0.14(-1.08%) |
Jun 16, 2008 | 13.04 | 13.19 | 13.01 | 13.16 | 821,215 | +0.03(+0.23%) |
Jun 13, 2008 | 12.94 | 13.13 | 12.94 | 13.13 | 299,235 | +0.24(+1.87%) |
Jun 12, 2008 | 12.93 | 13.03 | 12.80 | 12.89 | 271,910 | +0.08(+0.62%) |
Jun 11, 2008 | 13.01 | 13.05 | 12.79 | 12.81 | 764,323 | -0.27(-2.09%) |
Jun 10, 2008 | 13.05 | 13.15 | 12.97 | 13.08 | 298,647 | +0.02(+0.18%) |
Jun 09, 2008 | 13.13 | 13.22 | 12.98 | 13.06 | 846,040 | -0.03(-0.25%) |
Jun 06, 2008 | 13.40 | 13.40 | 13.08 | 13.09 | 446,645 | -0.46(-3.38%) |
Jun 05, 2008 | 13.36 | 13.57 | 13.36 | 13.55 | 229,026 | +0.23(+1.71%) |
Jun 04, 2008 | 13.24 | 13.42 | 13.22 | 13.32 | 334,482 | +0.05(+0.41%) |
Jun 03, 2008 | 13.26 | 13.31 | 13.13 | 13.26 | 550,627 | +0.03(+0.25%) |
Jun 02, 2008 | 13.28 | 13.29 | 13.10 | 13.23 | 301,708 | -0.12(-0.94%) |
May 30, 2008 | 13.40 | 13.40 | 13.32 | 13.36 | 343,333 | -0.07(-0.55%) |
May 29, 2008 | 13.32 | 13.46 | 13.26 | 13.43 | 90,905 | +0.17(+1.29%) |
May 28, 2008 | 13.31 | 13.35 | 13.21 | 13.26 | 225,722 | +0.07(+0.57%) |
May 27, 2008 | 13.13 | 13.22 | 13.05 | 13.19 | 233,460 | +0.13(+1.02%) |
May 26, 2008 | 13.17 | 13.17 | 13.01 | 13.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.17 | 13.17 | 13.01 | 13.05 | 314,529 | -0.17(-1.28%) |
May 22, 2008 | 13.12 | 13.27 | 13.09 | 13.22 | 547,689 | +0.08(+0.63%) |
May 21, 2008 | 13.42 | 13.42 | 13.09 | 13.14 | 376,919 | -0.23(-1.74%) |
May 20, 2008 | 13.44 | 13.45 | 13.32 | 13.37 | 285,151 | -0.18(-1.29%) |
May 19, 2008 | 13.58 | 13.70 | 13.51 | 13.54 | 164,200 | -0.08(-0.58%) |
May 16, 2008 | 13.79 | 13.79 | 13.53 | 13.62 | 166,102 | -0.10(-0.75%) |
May 15, 2008 | 13.53 | 13.74 | 13.51 | 13.73 | 96,061 | +0.15(+1.08%) |
May 14, 2008 | 13.54 | 13.69 | 13.54 | 13.58 | 93,374 | +0.12(+0.93%) |
May 13, 2008 | 13.44 | 13.48 | 13.38 | 13.45 | 205,286 | -0.01(-0.05%) |
May 12, 2008 | 13.29 | 13.46 | 13.24 | 13.46 | 454,602 | +0.25(+1.87%) |
May 09, 2008 | 13.12 | 13.26 | 13.12 | 13.21 | 23,483 | -0.02(-0.18%) |
May 08, 2008 | 13.32 | 13.33 | 13.20 | 13.24 | 262,109 | -0.02(-0.18%) |
May 07, 2008 | 13.44 | 13.45 | 13.23 | 13.26 | 264,167 | -0.12(-0.88%) |
May 06, 2008 | 13.29 | 13.41 | 13.22 | 13.38 | 31,130 | +0.02(+0.15%) |
May 05, 2008 | 13.41 | 13.41 | 13.34 | 13.36 | 73,358 | -0.12(-0.93%) |
May 02, 2008 | 13.66 | 13.67 | 13.43 | 13.49 | 86,849 | -0.02(-0.16%) |