Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.77 | 12.77 | 11.87 | 12.11 | 2,282,189 | -0.91(-6.97%) |
Jul 30, 2008 | 12.99 | 13.08 | 12.78 | 13.02 | 1,273,951 | -0.04(-0.29%) |
Jul 29, 2008 | 13.05 | 13.09 | 12.70 | 13.05 | 848,750 | +0.25(+1.94%) |
Jul 28, 2008 | 12.89 | 12.96 | 12.56 | 12.81 | 885,018 | -0.14(-1.11%) |
Jul 25, 2008 | 12.80 | 12.97 | 12.64 | 12.95 | 909,927 | +0.22(+1.73%) |
Jul 24, 2008 | 13.20 | 13.28 | 12.63 | 12.73 | 963,874 | -0.42(-3.20%) |
Jul 23, 2008 | 12.69 | 13.22 | 12.65 | 13.15 | 1,055,291 | +0.44(+3.46%) |
Jul 22, 2008 | 12.18 | 12.73 | 12.04 | 12.71 | 855,494 | +0.51(+4.15%) |
Jul 21, 2008 | 12.58 | 12.71 | 12.17 | 12.21 | 1,286,342 | -0.40(-3.18%) |
Jul 18, 2008 | 12.13 | 12.65 | 11.95 | 12.61 | 1,782,519 | +0.71(+5.94%) |
Jul 17, 2008 | 11.63 | 12.03 | 11.39 | 11.90 | 1,033,239 | +0.31(+2.64%) |
Jul 16, 2008 | 10.95 | 11.63 | 10.83 | 11.59 | 913,611 | +0.68(+6.21%) |
Jul 15, 2008 | 10.92 | 11.17 | 10.34 | 10.92 | 1,452,428 | -0.08(-0.70%) |
Jul 14, 2008 | 10.68 | 11.02 | 10.42 | 10.99 | 1,413,620 | +0.40(+3.79%) |
Jul 11, 2008 | 10.46 | 10.72 | 10.15 | 10.59 | 888,943 | +0.08(+0.73%) |
Jul 10, 2008 | 10.82 | 10.85 | 10.47 | 10.51 | 1,595,536 | -0.32(-3.00%) |
Jul 09, 2008 | 10.96 | 10.97 | 10.70 | 10.84 | 1,172,265 | -0.11(-1.05%) |
Jul 08, 2008 | 10.72 | 10.98 | 10.59 | 10.95 | 861,827 | +0.27(+2.50%) |
Jul 07, 2008 | 10.64 | 10.84 | 10.63 | 10.69 | 788,015 | +0.11(+1.08%) |
Jul 04, 2008 | 10.60 | 10.76 | 10.51 | 10.57 | 390,404 | +0.00(+0.00%) |
Jul 03, 2008 | 10.60 | 10.76 | 10.51 | 10.57 | 390,404 | +0.02(+0.18%) |
Jul 02, 2008 | 11.19 | 11.25 | 10.54 | 10.55 | 949,637 | -0.66(-5.88%) |
Jul 01, 2008 | 11.28 | 11.28 | 10.80 | 11.21 | 1,401,724 | -0.09(-0.76%) |
Jun 30, 2008 | 11.59 | 11.72 | 11.09 | 11.30 | 1,169,195 | +0.08(+0.68%) |
Jun 27, 2008 | 11.43 | 11.43 | 11.05 | 11.22 | 1,577,844 | -0.20(-1.76%) |
Jun 26, 2008 | 11.43 | 11.57 | 11.27 | 11.42 | 1,087,694 | -0.20(-1.73%) |
Jun 25, 2008 | 11.49 | 11.80 | 11.46 | 11.62 | 832,487 | +0.11(+0.91%) |
Jun 24, 2008 | 11.48 | 11.75 | 11.35 | 11.52 | 1,008,111 | -0.03(-0.25%) |
Jun 23, 2008 | 11.65 | 11.71 | 11.53 | 11.55 | 929,884 | -0.05(-0.41%) |
Jun 20, 2008 | 11.62 | 11.64 | 11.41 | 11.59 | 1,166,212 | -0.07(-0.57%) |
Jun 19, 2008 | 11.53 | 11.66 | 11.35 | 11.66 | 1,047,018 | +0.13(+1.16%) |
Jun 18, 2008 | 11.76 | 11.76 | 11.37 | 11.53 | 1,431,665 | -0.27(-2.27%) |
Jun 17, 2008 | 11.99 | 11.99 | 11.65 | 11.79 | 1,303,744 | -0.30(-2.45%) |
Jun 16, 2008 | 11.70 | 12.09 | 11.60 | 12.09 | 1,208,883 | +0.35(+3.01%) |
Jun 13, 2008 | 11.93 | 11.94 | 11.49 | 11.74 | 1,540,930 | -0.02(-0.16%) |
Jun 12, 2008 | 11.64 | 11.82 | 11.46 | 11.76 | 2,696,897 | -0.18(-1.52%) |
Jun 11, 2008 | 11.98 | 12.05 | 11.87 | 11.94 | 1,171,943 | -0.01(-0.08%) |
Jun 10, 2008 | 11.89 | 11.98 | 11.79 | 11.95 | 1,009,691 | +0.12(+1.05%) |
Jun 09, 2008 | 12.12 | 12.12 | 11.79 | 11.82 | 1,031,148 | -0.21(-1.75%) |
Jun 06, 2008 | 12.05 | 12.17 | 11.91 | 12.03 | 1,153,469 | -0.11(-0.94%) |
Jun 05, 2008 | 11.92 | 12.17 | 11.85 | 12.15 | 812,433 | +0.26(+2.17%) |
Jun 04, 2008 | 11.93 | 12.05 | 11.81 | 11.89 | 569,365 | -0.03(-0.24%) |
Jun 03, 2008 | 11.90 | 12.02 | 11.84 | 11.92 | 953,602 | +0.08(+0.65%) |
Jun 02, 2008 | 12.12 | 12.12 | 11.76 | 11.84 | 1,016,382 | -0.29(-2.36%) |
May 30, 2008 | 12.22 | 12.26 | 12.02 | 12.13 | 785,285 | -0.11(-0.86%) |
May 29, 2008 | 11.99 | 12.31 | 11.99 | 12.23 | 718,093 | +0.08(+0.63%) |
May 28, 2008 | 12.15 | 12.20 | 11.81 | 12.16 | 980,625 | -0.01(-0.08%) |
May 27, 2008 | 12.12 | 12.28 | 11.87 | 12.17 | 1,078,431 | +0.15(+1.27%) |
May 26, 2008 | 11.80 | 12.06 | 11.56 | 12.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.80 | 12.06 | 11.56 | 12.01 | 946,998 | +0.22(+1.86%) |
May 22, 2008 | 12.21 | 12.25 | 11.74 | 11.79 | 1,475,671 | -0.41(-3.36%) |
May 21, 2008 | 12.64 | 12.72 | 12.17 | 12.21 | 1,107,888 | -0.39(-3.11%) |
May 20, 2008 | 12.54 | 12.64 | 12.42 | 12.60 | 804,198 | +0.04(+0.30%) |
May 19, 2008 | 13.05 | 13.05 | 12.54 | 12.56 | 1,111,721 | -0.47(-3.59%) |
May 16, 2008 | 13.60 | 13.68 | 12.85 | 13.03 | 822,877 | -0.34(-2.57%) |
May 15, 2008 | 13.53 | 13.53 | 13.18 | 13.37 | 957,229 | -0.20(-1.48%) |
May 14, 2008 | 12.70 | 13.59 | 12.70 | 13.57 | 1,563,820 | +0.77(+6.04%) |
May 13, 2008 | 12.93 | 13.09 | 12.61 | 12.80 | 1,382,018 | -0.21(-1.62%) |
May 12, 2008 | 12.92 | 13.11 | 12.77 | 13.01 | 1,072,422 | +0.10(+0.74%) |
May 09, 2008 | 12.98 | 13.13 | 12.76 | 12.91 | 663,110 | -0.32(-2.45%) |
May 08, 2008 | 13.41 | 13.42 | 12.99 | 13.24 | 1,651,910 | -0.10(-0.72%) |
May 07, 2008 | 13.44 | 13.48 | 13.28 | 13.33 | 1,616,130 | -0.10(-0.78%) |
May 06, 2008 | 13.32 | 13.48 | 13.19 | 13.44 | 1,808,237 | +0.03(+0.21%) |
May 05, 2008 | 13.37 | 13.51 | 13.05 | 13.41 | 1,659,045 | +0.08(+0.57%) |
May 02, 2008 | 14.03 | 14.03 | 13.28 | 13.33 | 1,344,603 | -0.01(-0.07%) |