Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.05 | 16.34 | 16.03 | 16.17 | 445,745 | +0.02(+0.10%) |
Jul 30, 2008 | 16.18 | 16.32 | 15.92 | 16.15 | 408,795 | +0.03(+0.20%) |
Jul 29, 2008 | 16.12 | 16.46 | 15.30 | 16.12 | 770,220 | +0.50(+3.23%) |
Jul 28, 2008 | 15.69 | 15.71 | 15.26 | 15.62 | 253,631 | -0.08(-0.51%) |
Jul 25, 2008 | 15.60 | 15.82 | 15.26 | 15.70 | 733,752 | +0.09(+0.56%) |
Jul 24, 2008 | 15.94 | 16.15 | 15.52 | 15.61 | 491,857 | -0.30(-1.86%) |
Jul 23, 2008 | 16.13 | 16.15 | 15.52 | 15.90 | 488,733 | -0.22(-1.39%) |
Jul 22, 2008 | 15.47 | 16.19 | 15.30 | 16.13 | 641,681 | +0.66(+4.29%) |
Jul 21, 2008 | 15.51 | 15.63 | 15.27 | 15.46 | 455,072 | -0.01(-0.05%) |
Jul 18, 2008 | 15.35 | 15.54 | 15.34 | 15.47 | 351,322 | +0.06(+0.36%) |
Jul 17, 2008 | 15.23 | 15.50 | 15.23 | 15.42 | 925,272 | +0.18(+1.21%) |
Jul 16, 2008 | 15.18 | 15.44 | 15.04 | 15.23 | 686,132 | +0.07(+0.47%) |
Jul 15, 2008 | 14.41 | 15.58 | 14.41 | 15.16 | 1,180,187 | +0.90(+6.28%) |
Jul 14, 2008 | 13.66 | 14.61 | 13.64 | 14.26 | 748,727 | +0.82(+6.07%) |
Jul 11, 2008 | 12.99 | 13.63 | 12.73 | 13.45 | 740,765 | +0.37(+2.81%) |
Jul 10, 2008 | 12.12 | 13.09 | 12.12 | 13.08 | 512,271 | +0.93(+7.64%) |
Jul 09, 2008 | 12.19 | 12.30 | 11.98 | 12.15 | 153,178 | -0.02(-0.13%) |
Jul 08, 2008 | 11.71 | 12.21 | 11.54 | 12.17 | 171,210 | +0.50(+4.32%) |
Jul 07, 2008 | 11.82 | 11.89 | 11.62 | 11.66 | 255,363 | -0.11(-0.95%) |
Jul 04, 2008 | 11.83 | 11.96 | 11.65 | 11.78 | 131,988 | +0.00(+0.00%) |
Jul 03, 2008 | 11.83 | 11.96 | 11.65 | 11.78 | 131,988 | -0.05(-0.41%) |
Jul 02, 2008 | 11.57 | 11.90 | 11.34 | 11.82 | 286,361 | +0.22(+1.93%) |
Jul 01, 2008 | 11.63 | 11.96 | 11.44 | 11.60 | 329,488 | -0.16(-1.36%) |
Jun 30, 2008 | 11.75 | 11.91 | 11.62 | 11.76 | 338,447 | -0.16(-1.34%) |
Jun 27, 2008 | 12.44 | 12.54 | 11.87 | 11.92 | 1,042,507 | -0.57(-4.55%) |
Jun 26, 2008 | 12.46 | 12.59 | 12.34 | 12.49 | 204,372 | -0.11(-0.89%) |
Jun 25, 2008 | 12.62 | 12.78 | 12.54 | 12.60 | 207,096 | -0.01(-0.06%) |
Jun 24, 2008 | 12.44 | 12.71 | 12.36 | 12.61 | 250,468 | +0.07(+0.57%) |
Jun 23, 2008 | 12.75 | 12.89 | 12.48 | 12.54 | 277,915 | -0.19(-1.51%) |
Jun 20, 2008 | 12.62 | 12.98 | 12.54 | 12.73 | 413,066 | +0.02(+0.19%) |
Jun 19, 2008 | 12.66 | 12.89 | 12.61 | 12.70 | 261,501 | +0.04(+0.32%) |
Jun 18, 2008 | 12.62 | 12.75 | 12.50 | 12.66 | 151,761 | +0.00(+0.00%) |
Jun 17, 2008 | 12.86 | 12.87 | 12.66 | 12.66 | 187,888 | -0.18(-1.43%) |
Jun 16, 2008 | 12.78 | 13.00 | 12.72 | 12.85 | 244,847 | +0.06(+0.50%) |
Jun 13, 2008 | 12.66 | 12.86 | 12.55 | 12.78 | 233,517 | +0.23(+1.85%) |
Jun 12, 2008 | 12.41 | 12.69 | 12.29 | 12.55 | 123,083 | +0.23(+1.88%) |
Jun 11, 2008 | 12.44 | 12.46 | 12.23 | 12.32 | 90,885 | -0.17(-1.35%) |
Jun 10, 2008 | 12.44 | 12.54 | 12.18 | 12.49 | 123,526 | +0.01(+0.06%) |
Jun 09, 2008 | 12.41 | 12.57 | 12.13 | 12.48 | 150,028 | +0.06(+0.52%) |
Jun 06, 2008 | 12.77 | 12.78 | 12.41 | 12.42 | 93,095 | -0.43(-3.36%) |
Jun 05, 2008 | 12.78 | 12.87 | 12.55 | 12.85 | 182,800 | +0.05(+0.38%) |
Jun 04, 2008 | 12.61 | 12.84 | 12.50 | 12.80 | 395,656 | +0.13(+1.01%) |
Jun 03, 2008 | 12.78 | 12.80 | 12.44 | 12.67 | 126,556 | -0.04(-0.31%) |
Jun 02, 2008 | 12.70 | 12.78 | 12.54 | 12.71 | 187,075 | -0.02(-0.19%) |
May 30, 2008 | 12.80 | 12.80 | 12.58 | 12.74 | 343,016 | -0.03(-0.25%) |
May 29, 2008 | 12.49 | 12.84 | 12.22 | 12.77 | 374,538 | +0.26(+2.11%) |
May 28, 2008 | 12.18 | 12.55 | 12.18 | 12.50 | 213,832 | +0.34(+2.83%) |
May 27, 2008 | 11.98 | 12.16 | 11.81 | 12.16 | 160,786 | +0.22(+1.81%) |
May 26, 2008 | 11.81 | 12.01 | 11.73 | 11.94 | 101,311 | +0.00(+0.00%) |
May 23, 2008 | 11.81 | 12.01 | 11.73 | 11.94 | 101,311 | +0.06(+0.54%) |
May 22, 2008 | 11.53 | 11.98 | 11.47 | 11.88 | 211,886 | +0.35(+3.05%) |
May 21, 2008 | 11.54 | 11.82 | 11.46 | 11.53 | 137,745 | +0.02(+0.14%) |
May 20, 2008 | 11.45 | 11.66 | 11.36 | 11.51 | 161,656 | +0.03(+0.28%) |
May 19, 2008 | 11.57 | 11.76 | 11.40 | 11.48 | 187,792 | -0.12(-1.03%) |
May 16, 2008 | 11.67 | 11.71 | 11.30 | 11.60 | 164,968 | -0.01(-0.07%) |
May 15, 2008 | 11.35 | 11.68 | 11.30 | 11.61 | 235,860 | +0.23(+2.04%) |
May 14, 2008 | 11.67 | 11.74 | 11.37 | 11.38 | 164,087 | -0.30(-2.60%) |
May 13, 2008 | 11.80 | 11.90 | 11.54 | 11.68 | 104,696 | -0.08(-0.68%) |
May 12, 2008 | 11.58 | 11.86 | 11.58 | 11.76 | 117,037 | +0.22(+1.94%) |
May 09, 2008 | 11.46 | 11.56 | 11.42 | 11.54 | 167,456 | -0.02(-0.21%) |
May 08, 2008 | 11.57 | 11.69 | 11.35 | 11.56 | 193,475 | +0.02(+0.14%) |
May 07, 2008 | 11.59 | 11.64 | 11.49 | 11.54 | 135,131 | -0.01(-0.07%) |
May 06, 2008 | 11.46 | 11.61 | 11.44 | 11.55 | 362,483 | +0.00(+0.00%) |
May 05, 2008 | 11.66 | 11.82 | 11.37 | 11.55 | 445,696 | -0.15(-1.30%) |
May 02, 2008 | 11.95 | 12.23 | 11.66 | 11.70 | 270,376 | -0.18(-1.55%) |