Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.76 | 13.10 | 12.58 | 13.09 | 140,093 | +0.18(+1.38%) |
Jul 30, 2008 | 12.46 | 12.91 | 12.19 | 12.91 | 211,036 | +0.48(+3.90%) |
Jul 29, 2008 | 12.42 | 12.75 | 12.29 | 12.42 | 256,208 | -0.26(-2.01%) |
Jul 28, 2008 | 12.78 | 13.02 | 12.58 | 12.68 | 195,002 | -0.10(-0.80%) |
Jul 25, 2008 | 14.01 | 14.13 | 12.74 | 12.78 | 223,826 | -1.18(-8.47%) |
Jul 24, 2008 | 14.12 | 14.12 | 13.91 | 13.96 | 91,593 | -0.03(-0.24%) |
Jul 23, 2008 | 14.22 | 14.24 | 13.83 | 14.00 | 179,523 | -0.18(-1.26%) |
Jul 22, 2008 | 13.92 | 14.24 | 13.82 | 14.17 | 114,850 | +0.22(+1.59%) |
Jul 21, 2008 | 13.97 | 14.00 | 13.71 | 13.95 | 78,768 | +0.05(+0.37%) |
Jul 18, 2008 | 13.70 | 13.92 | 13.61 | 13.90 | 138,831 | +0.27(+2.00%) |
Jul 17, 2008 | 13.36 | 13.78 | 13.33 | 13.63 | 158,230 | +0.39(+2.96%) |
Jul 16, 2008 | 13.32 | 13.37 | 13.10 | 13.24 | 75,149 | -0.01(-0.06%) |
Jul 15, 2008 | 13.81 | 14.13 | 13.12 | 13.25 | 109,683 | -0.56(-4.07%) |
Jul 14, 2008 | 14.15 | 14.23 | 13.63 | 13.81 | 95,703 | -0.26(-1.82%) |
Jul 11, 2008 | 13.89 | 14.20 | 13.76 | 14.06 | 101,798 | +0.14(+0.98%) |
Jul 10, 2008 | 13.54 | 14.24 | 13.19 | 13.93 | 190,969 | +0.37(+2.70%) |
Jul 09, 2008 | 13.83 | 14.03 | 13.56 | 13.56 | 71,007 | -0.14(-1.05%) |
Jul 08, 2008 | 13.57 | 13.98 | 13.44 | 13.71 | 152,302 | +0.09(+0.69%) |
Jul 07, 2008 | 14.12 | 14.25 | 13.51 | 13.61 | 206,885 | -0.57(-4.02%) |
Jul 04, 2008 | 14.25 | 14.48 | 14.06 | 14.18 | 93,019 | +0.00(+0.00%) |
Jul 03, 2008 | 14.25 | 14.48 | 14.06 | 14.18 | 93,019 | -0.07(-0.48%) |
Jul 02, 2008 | 14.50 | 14.89 | 14.25 | 14.25 | 202,115 | -0.30(-2.05%) |
Jul 01, 2008 | 14.44 | 14.89 | 14.21 | 14.55 | 172,184 | +0.02(+0.12%) |
Jun 30, 2008 | 14.55 | 14.87 | 14.42 | 14.53 | 104,525 | +0.14(+0.95%) |
Jun 27, 2008 | 14.46 | 14.67 | 14.21 | 14.40 | 1,682,283 | -0.07(-0.47%) |
Jun 26, 2008 | 14.59 | 14.63 | 14.37 | 14.46 | 55,023 | -0.17(-1.16%) |
Jun 25, 2008 | 14.51 | 14.67 | 14.42 | 14.63 | 91,539 | +0.11(+0.76%) |
Jun 24, 2008 | 15.06 | 15.08 | 14.38 | 14.52 | 94,814 | -0.51(-3.40%) |
Jun 23, 2008 | 14.68 | 15.08 | 14.50 | 15.03 | 60,272 | +0.43(+2.97%) |
Jun 20, 2008 | 14.79 | 15.02 | 14.47 | 14.60 | 86,335 | -0.13(-0.87%) |
Jun 19, 2008 | 15.06 | 15.21 | 14.69 | 14.73 | 128,077 | -0.35(-2.31%) |
Jun 18, 2008 | 15.01 | 15.19 | 14.86 | 15.08 | 92,672 | +0.08(+0.51%) |
Jun 17, 2008 | 15.08 | 15.42 | 14.83 | 15.00 | 111,048 | -0.07(-0.45%) |
Jun 16, 2008 | 15.08 | 15.28 | 14.70 | 15.07 | 168,305 | +0.04(+0.28%) |
Jun 13, 2008 | 15.10 | 15.38 | 14.86 | 15.03 | 165,840 | -0.05(-0.34%) |
Jun 12, 2008 | 15.72 | 15.75 | 15.04 | 15.08 | 188,636 | -0.68(-4.32%) |
Jun 11, 2008 | 16.09 | 16.17 | 15.76 | 15.76 | 112,888 | -0.31(-1.91%) |
Jun 10, 2008 | 16.12 | 16.33 | 15.87 | 16.06 | 106,133 | -0.27(-1.67%) |
Jun 09, 2008 | 16.57 | 16.67 | 16.09 | 16.34 | 81,064 | -0.26(-1.54%) |
Jun 06, 2008 | 16.63 | 16.88 | 16.25 | 16.59 | 168,177 | +0.00(+0.00%) |
Jun 05, 2008 | 15.99 | 16.59 | 15.98 | 16.59 | 146,561 | +0.82(+5.18%) |
Jun 04, 2008 | 16.39 | 16.79 | 15.62 | 15.77 | 239,947 | -0.71(-4.28%) |
Jun 03, 2008 | 16.72 | 16.93 | 15.75 | 16.48 | 734,934 | -2.09(-11.27%) |
Jun 02, 2008 | 18.50 | 18.61 | 18.08 | 18.57 | 341,229 | +0.47(+2.58%) |
May 30, 2008 | 17.65 | 18.25 | 17.57 | 18.10 | 153,235 | +0.60(+3.40%) |
May 29, 2008 | 17.51 | 17.87 | 17.19 | 17.51 | 131,935 | +0.09(+0.54%) |
May 28, 2008 | 16.88 | 17.42 | 16.88 | 17.42 | 69,378 | +0.44(+2.61%) |
May 27, 2008 | 16.70 | 17.03 | 16.33 | 16.97 | 45,203 | +0.18(+1.06%) |
May 26, 2008 | 17.13 | 17.13 | 16.54 | 16.79 | 37,028 | +0.00(+0.00%) |
May 23, 2008 | 17.13 | 17.13 | 16.54 | 16.79 | 37,028 | -0.28(-1.64%) |
May 22, 2008 | 17.03 | 17.36 | 17.02 | 17.08 | 49,575 | -0.20(-1.18%) |
May 21, 2008 | 17.35 | 17.47 | 17.25 | 17.28 | 89,460 | -0.15(-0.88%) |
May 20, 2008 | 17.27 | 17.51 | 17.27 | 17.43 | 74,168 | +0.06(+0.34%) |
May 19, 2008 | 17.19 | 17.51 | 17.14 | 17.37 | 123,242 | +0.00(+0.00%) |
May 16, 2008 | 17.48 | 17.48 | 17.18 | 17.37 | 45,133 | -0.03(-0.15%) |
May 15, 2008 | 17.31 | 17.53 | 17.15 | 17.40 | 128,046 | +0.15(+0.89%) |
May 14, 2008 | 17.08 | 17.42 | 16.94 | 17.25 | 135,336 | +0.10(+0.60%) |
May 13, 2008 | 17.11 | 17.33 | 16.90 | 17.14 | 97,871 | +0.07(+0.40%) |
May 12, 2008 | 17.27 | 17.27 | 16.83 | 17.08 | 115,310 | -0.14(-0.79%) |
May 09, 2008 | 16.66 | 17.30 | 16.37 | 17.21 | 145,537 | +0.52(+3.11%) |
May 08, 2008 | 16.40 | 16.91 | 16.39 | 16.69 | 78,428 | +0.30(+1.82%) |
May 07, 2008 | 16.55 | 16.80 | 16.39 | 16.39 | 118,021 | -0.20(-1.18%) |
May 06, 2008 | 16.17 | 16.59 | 16.16 | 16.59 | 112,435 | +0.44(+2.74%) |
May 05, 2008 | 16.15 | 16.45 | 16.10 | 16.15 | 175,478 | -0.01(-0.05%) |
May 02, 2008 | 15.77 | 16.54 | 15.70 | 16.16 | 154,223 | +0.49(+3.15%) |