Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.58 | 15.07 | 14.31 | 14.96 | 1,095,812 | -0.14(-0.93%) |
Jul 30, 2008 | 15.41 | 15.58 | 14.75 | 15.10 | 879,156 | -0.19(-1.24%) |
Jul 29, 2008 | 15.29 | 15.64 | 14.74 | 15.29 | 1,293,584 | +0.14(+0.92%) |
Jul 28, 2008 | 15.09 | 16.14 | 14.58 | 15.15 | 3,191,628 | +1.51(+11.07%) |
Jul 25, 2008 | 13.55 | 13.67 | 12.95 | 13.64 | 761,749 | +0.05(+0.37%) |
Jul 24, 2008 | 14.58 | 14.72 | 13.57 | 13.59 | 827,092 | -0.77(-5.36%) |
Jul 23, 2008 | 13.84 | 14.74 | 13.82 | 14.36 | 1,423,435 | +0.62(+4.51%) |
Jul 22, 2008 | 12.59 | 13.83 | 12.40 | 13.74 | 1,250,172 | +0.79(+6.10%) |
Jul 21, 2008 | 12.75 | 13.13 | 12.60 | 12.95 | 913,961 | +0.27(+2.13%) |
Jul 18, 2008 | 12.69 | 13.01 | 12.37 | 12.68 | 1,094,686 | +0.00(+0.00%) |
Jul 17, 2008 | 12.44 | 12.76 | 12.01 | 12.68 | 1,285,418 | +0.29(+2.34%) |
Jul 16, 2008 | 11.70 | 12.60 | 11.64 | 12.39 | 1,097,918 | +0.79(+6.81%) |
Jul 15, 2008 | 11.62 | 11.99 | 11.21 | 11.60 | 1,167,792 | -0.17(-1.44%) |
Jul 14, 2008 | 12.22 | 12.40 | 11.58 | 11.77 | 1,001,679 | -0.21(-1.75%) |
Jul 11, 2008 | 11.95 | 12.07 | 11.41 | 11.98 | 1,428,319 | -0.13(-1.07%) |
Jul 10, 2008 | 11.71 | 12.25 | 11.53 | 12.11 | 965,487 | +0.25(+2.11%) |
Jul 09, 2008 | 12.56 | 12.58 | 11.86 | 11.86 | 1,364,443 | -0.83(-6.54%) |
Jul 08, 2008 | 11.12 | 12.97 | 11.04 | 12.69 | 1,962,677 | +1.46(+13.00%) |
Jul 07, 2008 | 11.50 | 11.65 | 10.90 | 11.23 | 1,572,840 | -0.37(-3.19%) |
Jul 04, 2008 | 11.97 | 12.27 | 11.48 | 11.60 | 664,290 | +0.00(+0.00%) |
Jul 03, 2008 | 11.97 | 12.27 | 11.48 | 11.60 | 664,290 | -0.05(-0.43%) |
Jul 02, 2008 | 11.86 | 12.03 | 11.43 | 11.65 | 1,141,394 | -0.23(-1.94%) |
Jul 01, 2008 | 11.80 | 11.88 | 11.26 | 11.88 | 1,221,517 | -0.07(-0.59%) |
Jun 30, 2008 | 11.80 | 12.09 | 11.54 | 11.95 | 1,460,637 | +0.15(+1.27%) |
Jun 27, 2008 | 12.52 | 12.73 | 11.62 | 11.80 | 6,118,392 | -0.79(-6.27%) |
Jun 26, 2008 | 13.00 | 13.04 | 12.37 | 12.59 | 1,746,748 | -0.71(-5.34%) |
Jun 25, 2008 | 13.00 | 13.61 | 12.88 | 13.30 | 1,313,359 | +0.46(+3.58%) |
Jun 24, 2008 | 13.14 | 13.16 | 12.45 | 12.84 | 1,434,731 | -0.34(-2.58%) |
Jun 23, 2008 | 13.83 | 13.85 | 13.16 | 13.18 | 951,185 | -0.62(-4.49%) |
Jun 20, 2008 | 14.25 | 14.25 | 13.76 | 13.80 | 804,651 | -0.41(-2.89%) |
Jun 19, 2008 | 13.94 | 14.27 | 13.70 | 14.21 | 684,064 | +0.23(+1.65%) |
Jun 18, 2008 | 14.17 | 14.26 | 13.73 | 13.98 | 1,469,256 | -0.42(-2.92%) |
Jun 17, 2008 | 14.45 | 14.61 | 14.27 | 14.40 | 649,738 | -0.12(-0.83%) |
Jun 16, 2008 | 14.36 | 14.80 | 14.25 | 14.52 | 1,062,752 | +0.25(+1.75%) |
Jun 13, 2008 | 14.12 | 14.31 | 13.79 | 14.27 | 1,036,197 | +0.14(+0.99%) |
Jun 12, 2008 | 14.41 | 14.50 | 14.01 | 14.13 | 1,340,178 | -0.13(-0.91%) |
Jun 11, 2008 | 14.51 | 14.54 | 14.18 | 14.26 | 1,477,223 | -0.43(-2.93%) |
Jun 10, 2008 | 14.94 | 14.99 | 14.55 | 14.69 | 1,291,422 | -0.27(-1.80%) |
Jun 09, 2008 | 15.00 | 15.15 | 14.71 | 14.96 | 1,731,146 | -0.02(-0.13%) |
Jun 06, 2008 | 14.79 | 15.22 | 14.59 | 14.98 | 1,655,490 | -0.02(-0.13%) |
Jun 05, 2008 | 14.59 | 15.21 | 14.39 | 15.00 | 1,266,546 | +0.50(+3.45%) |
Jun 04, 2008 | 14.83 | 15.22 | 14.40 | 14.50 | 1,810,784 | -0.52(-3.46%) |
Jun 03, 2008 | 14.44 | 15.45 | 14.40 | 15.02 | 1,822,390 | +0.56(+3.87%) |
Jun 02, 2008 | 14.50 | 14.73 | 14.13 | 14.46 | 1,020,526 | -0.22(-1.50%) |
May 30, 2008 | 14.49 | 14.90 | 14.49 | 14.68 | 2,106,453 | +0.24(+1.66%) |
May 29, 2008 | 13.56 | 14.65 | 13.52 | 14.44 | 2,113,430 | +1.10(+8.25%) |
May 28, 2008 | 13.46 | 13.59 | 13.06 | 13.34 | 839,869 | -0.12(-0.89%) |
May 27, 2008 | 13.40 | 13.68 | 12.86 | 13.46 | 1,008,173 | +0.15(+1.13%) |
May 26, 2008 | 13.18 | 13.38 | 12.70 | 13.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.18 | 13.38 | 12.70 | 13.31 | 1,508,548 | +0.27(+2.07%) |
May 22, 2008 | 12.88 | 13.51 | 12.64 | 13.04 | 1,394,399 | +0.29(+2.27%) |
May 21, 2008 | 13.00 | 13.06 | 12.59 | 12.75 | 1,376,379 | -0.06(-0.47%) |
May 20, 2008 | 12.85 | 12.86 | 12.50 | 12.81 | 804,726 | -0.09(-0.70%) |
May 19, 2008 | 13.15 | 13.29 | 12.72 | 12.90 | 1,213,590 | -0.15(-1.15%) |
May 16, 2008 | 13.10 | 13.24 | 12.76 | 13.05 | 965,604 | -0.06(-0.46%) |
May 15, 2008 | 13.20 | 13.54 | 13.02 | 13.11 | 1,160,680 | +0.04(+0.31%) |
May 14, 2008 | 13.42 | 13.60 | 12.86 | 13.07 | 1,559,642 | -0.37(-2.75%) |
May 13, 2008 | 13.61 | 13.80 | 13.03 | 13.44 | 1,318,912 | -0.38(-2.75%) |
May 12, 2008 | 13.44 | 13.92 | 13.27 | 13.82 | 1,851,970 | +0.29(+2.14%) |
May 09, 2008 | 13.30 | 13.83 | 13.30 | 13.53 | 814,171 | +0.23(+1.73%) |
May 08, 2008 | 13.23 | 13.61 | 13.16 | 13.30 | 1,178,200 | +0.13(+0.99%) |
May 07, 2008 | 13.55 | 13.87 | 13.07 | 13.17 | 2,311,611 | -0.33(-2.44%) |
May 06, 2008 | 13.21 | 13.60 | 12.90 | 13.50 | 2,651,148 | +0.37(+2.82%) |
May 05, 2008 | 12.01 | 13.28 | 11.94 | 13.13 | 4,101,933 | +0.93(+7.62%) |
May 02, 2008 | 11.25 | 12.28 | 11.16 | 12.20 | 4,153,900 | +1.01(+9.03%) |