Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.58 | 15.23 | 14.20 | 15.22 | 384,618 | +0.77(+5.31%) |
Jul 30, 2008 | 14.72 | 14.90 | 14.05 | 14.45 | 1,597,339 | +0.01(+0.07%) |
Jul 29, 2008 | 14.44 | 14.46 | 13.88 | 14.44 | 361,686 | +0.83(+6.08%) |
Jul 28, 2008 | 13.96 | 14.32 | 13.37 | 13.61 | 316,476 | -0.59(-4.14%) |
Jul 25, 2008 | 13.52 | 14.79 | 13.22 | 14.20 | 500,386 | +0.71(+5.25%) |
Jul 24, 2008 | 14.71 | 14.71 | 13.19 | 13.49 | 427,356 | -1.36(-9.13%) |
Jul 23, 2008 | 14.76 | 15.06 | 14.37 | 14.85 | 399,277 | +0.00(+0.00%) |
Jul 22, 2008 | 14.25 | 14.94 | 13.75 | 14.85 | 699,055 | +0.73(+5.16%) |
Jul 21, 2008 | 14.07 | 14.50 | 13.94 | 14.12 | 337,948 | -0.04(-0.28%) |
Jul 18, 2008 | 14.21 | 14.42 | 13.68 | 14.16 | 250,553 | -0.19(-1.32%) |
Jul 17, 2008 | 13.37 | 14.42 | 13.36 | 14.35 | 399,046 | +1.03(+7.71%) |
Jul 16, 2008 | 12.28 | 13.37 | 11.94 | 13.32 | 278,792 | +0.99(+8.00%) |
Jul 15, 2008 | 11.94 | 12.54 | 11.36 | 12.34 | 378,170 | +0.31(+2.57%) |
Jul 14, 2008 | 12.60 | 12.76 | 11.90 | 12.03 | 354,097 | -0.59(-4.66%) |
Jul 11, 2008 | 12.79 | 12.89 | 12.35 | 12.62 | 224,244 | -0.34(-2.62%) |
Jul 10, 2008 | 13.10 | 13.24 | 12.66 | 12.95 | 315,414 | -0.22(-1.67%) |
Jul 09, 2008 | 13.46 | 13.81 | 13.15 | 13.17 | 467,588 | -0.32(-2.36%) |
Jul 08, 2008 | 12.64 | 13.53 | 12.20 | 13.49 | 413,329 | +0.79(+6.20%) |
Jul 07, 2008 | 12.01 | 12.80 | 11.78 | 12.71 | 589,179 | +0.71(+5.90%) |
Jul 04, 2008 | 12.05 | 12.09 | 11.75 | 12.00 | 224,070 | +0.00(+0.00%) |
Jul 03, 2008 | 12.05 | 12.09 | 11.75 | 12.00 | 224,070 | -0.01(-0.08%) |
Jul 02, 2008 | 12.27 | 12.65 | 11.95 | 12.01 | 554,292 | -0.32(-2.59%) |
Jul 01, 2008 | 11.93 | 12.59 | 11.93 | 12.33 | 509,740 | -0.27(-2.14%) |
Jun 30, 2008 | 11.34 | 12.97 | 11.34 | 12.60 | 457,295 | +0.37(+3.02%) |
Jun 27, 2008 | 12.92 | 12.92 | 12.02 | 12.23 | 344,166 | -0.08(-0.65%) |
Jun 26, 2008 | 12.55 | 12.55 | 11.98 | 12.31 | 327,604 | -0.31(-2.45%) |
Jun 25, 2008 | 12.56 | 12.80 | 12.35 | 12.62 | 503,973 | +0.20(+1.61%) |
Jun 24, 2008 | 12.84 | 12.84 | 12.09 | 12.42 | 476,043 | -0.57(-4.38%) |
Jun 23, 2008 | 13.73 | 13.73 | 12.73 | 12.98 | 537,111 | +0.30(+2.36%) |
Jun 20, 2008 | 13.24 | 13.41 | 12.46 | 12.69 | 392,672 | -0.54(-4.07%) |
Jun 19, 2008 | 13.26 | 13.42 | 13.05 | 13.22 | 379,407 | -0.02(-0.15%) |
Jun 18, 2008 | 13.68 | 13.68 | 13.09 | 13.24 | 463,109 | -0.50(-3.63%) |
Jun 17, 2008 | 14.25 | 14.40 | 13.71 | 13.74 | 371,510 | -0.51(-3.57%) |
Jun 16, 2008 | 13.81 | 14.55 | 13.47 | 14.25 | 894,199 | +0.25(+1.78%) |
Jun 13, 2008 | 12.73 | 14.00 | 12.71 | 14.00 | 889,572 | +1.43(+11.34%) |
Jun 12, 2008 | 12.87 | 13.25 | 12.45 | 12.58 | 958,601 | -0.21(-1.64%) |
Jun 11, 2008 | 13.21 | 13.36 | 12.70 | 12.79 | 1,072,168 | -0.57(-4.26%) |
Jun 10, 2008 | 13.39 | 13.67 | 13.31 | 13.35 | 973,425 | -0.22(-1.62%) |
Jun 09, 2008 | 13.61 | 13.72 | 13.47 | 13.57 | 789,690 | -0.09(-0.66%) |
Jun 06, 2008 | 13.81 | 14.01 | 13.56 | 13.66 | 1,222,903 | -0.27(-1.93%) |
Jun 05, 2008 | 13.78 | 14.05 | 13.78 | 13.93 | 462,985 | +0.15(+1.09%) |
Jun 04, 2008 | 14.07 | 14.07 | 13.31 | 13.78 | 1,134,447 | -0.29(-2.06%) |
Jun 03, 2008 | 14.84 | 14.86 | 14.06 | 14.07 | 387,472 | -0.67(-4.53%) |
Jun 02, 2008 | 15.06 | 15.12 | 14.64 | 14.74 | 586,365 | -0.25(-1.66%) |
May 30, 2008 | 14.90 | 15.17 | 14.81 | 14.99 | 792,812 | +0.03(+0.20%) |
May 29, 2008 | 14.95 | 15.44 | 14.76 | 14.96 | 627,913 | +0.10(+0.67%) |
May 28, 2008 | 14.85 | 15.13 | 14.66 | 14.86 | 546,109 | +0.07(+0.47%) |
May 27, 2008 | 14.85 | 15.05 | 14.56 | 14.79 | 533,555 | -0.05(-0.34%) |
May 26, 2008 | 15.54 | 15.54 | 14.78 | 14.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.54 | 15.54 | 14.78 | 14.84 | 917,816 | -0.61(-3.94%) |
May 22, 2008 | 16.29 | 16.33 | 15.27 | 15.45 | 1,071,442 | -0.91(-5.55%) |
May 21, 2008 | 17.78 | 17.93 | 15.97 | 16.36 | 1,077,778 | -1.33(-7.50%) |
May 20, 2008 | 17.82 | 17.88 | 16.83 | 17.68 | 303,700 | -0.64(-3.48%) |
May 19, 2008 | 18.44 | 18.48 | 17.98 | 18.32 | 302,038 | +0.01(+0.05%) |
May 16, 2008 | 17.97 | 18.67 | 17.97 | 18.31 | 254,192 | +0.16(+0.88%) |
May 15, 2008 | 17.42 | 18.30 | 17.42 | 18.15 | 393,727 | +0.61(+3.47%) |
May 14, 2008 | 17.42 | 17.74 | 17.27 | 17.54 | 218,746 | +0.30(+1.74%) |
May 13, 2008 | 17.40 | 17.42 | 16.94 | 17.24 | 273,375 | +0.01(+0.06%) |
May 12, 2008 | 16.84 | 17.34 | 16.82 | 17.23 | 239,057 | +0.62(+3.72%) |
May 09, 2008 | 18.11 | 18.11 | 16.18 | 16.61 | 807,849 | -0.74(-4.25%) |
May 08, 2008 | 17.73 | 17.95 | 17.31 | 17.35 | 349,045 | -0.15(-0.85%) |
May 07, 2008 | 17.91 | 18.32 | 17.29 | 17.50 | 274,639 | -0.37(-2.06%) |
May 06, 2008 | 17.58 | 18.04 | 17.49 | 17.87 | 324,906 | +0.05(+0.28%) |
May 05, 2008 | 17.30 | 18.20 | 17.14 | 17.82 | 472,557 | +0.68(+3.96%) |
May 02, 2008 | 17.55 | 17.88 | 17.09 | 17.14 | 310,437 | -0.35(-2.00%) |