Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.63 | 18.63 | 16.78 | 17.31 | 159,184 | -1.55(-8.24%) |
Jul 30, 2008 | 18.00 | 18.90 | 17.92 | 18.86 | 149,295 | +1.08(+6.05%) |
Jul 29, 2008 | 17.79 | 17.92 | 17.21 | 17.79 | 96,029 | +0.38(+2.16%) |
Jul 28, 2008 | 18.00 | 18.02 | 17.02 | 17.41 | 187,661 | -0.27(-1.55%) |
Jul 25, 2008 | 16.44 | 17.68 | 16.44 | 17.68 | 280,143 | +0.81(+4.79%) |
Jul 24, 2008 | 16.64 | 16.99 | 16.46 | 16.88 | 169,124 | +0.42(+2.55%) |
Jul 23, 2008 | 16.33 | 16.66 | 15.80 | 16.46 | 185,196 | +0.25(+1.55%) |
Jul 22, 2008 | 15.41 | 16.27 | 15.23 | 16.21 | 212,647 | +1.00(+6.56%) |
Jul 21, 2008 | 14.61 | 15.36 | 14.54 | 15.21 | 115,561 | +0.88(+6.13%) |
Jul 18, 2008 | 14.11 | 14.50 | 13.96 | 14.33 | 68,132 | +0.32(+2.30%) |
Jul 17, 2008 | 13.28 | 14.39 | 13.24 | 14.01 | 278,498 | +0.98(+7.52%) |
Jul 16, 2008 | 12.74 | 13.42 | 12.68 | 13.03 | 78,002 | +0.41(+3.29%) |
Jul 15, 2008 | 12.75 | 12.91 | 12.26 | 12.61 | 40,681 | -0.00(-0.03%) |
Jul 14, 2008 | 11.84 | 12.62 | 11.67 | 12.62 | 77,356 | +1.02(+8.75%) |
Jul 11, 2008 | 11.34 | 11.69 | 11.13 | 11.60 | 40,314 | +0.11(+1.00%) |
Jul 10, 2008 | 11.43 | 11.88 | 11.26 | 11.49 | 36,512 | -0.00(-0.04%) |
Jul 09, 2008 | 11.60 | 11.92 | 11.40 | 11.49 | 64,622 | -0.00(-0.04%) |
Jul 08, 2008 | 11.22 | 11.51 | 11.19 | 11.50 | 104,477 | +0.38(+3.46%) |
Jul 07, 2008 | 11.04 | 11.34 | 11.04 | 11.11 | 89,862 | -0.03(-0.24%) |
Jul 04, 2008 | 11.43 | 11.43 | 10.97 | 11.14 | 46,187 | +0.00(+0.00%) |
Jul 03, 2008 | 11.43 | 11.43 | 10.97 | 11.14 | 46,187 | -0.11(-1.02%) |
Jul 02, 2008 | 11.33 | 11.78 | 11.25 | 11.25 | 94,788 | -0.39(-3.37%) |
Jul 01, 2008 | 12.02 | 12.69 | 11.39 | 11.65 | 114,811 | -0.49(-4.04%) |
Jun 30, 2008 | 12.74 | 12.87 | 12.14 | 12.14 | 74,291 | -0.39(-3.10%) |
Jun 27, 2008 | 13.67 | 13.68 | 12.51 | 12.53 | 983,004 | -0.97(-7.16%) |
Jun 26, 2008 | 13.47 | 13.62 | 13.19 | 13.49 | 66,727 | +0.18(+1.33%) |
Jun 25, 2008 | 13.05 | 13.51 | 12.81 | 13.31 | 51,043 | +0.29(+2.20%) |
Jun 24, 2008 | 12.94 | 13.05 | 12.49 | 13.03 | 46,871 | +0.37(+2.93%) |
Jun 23, 2008 | 12.49 | 12.87 | 12.49 | 12.66 | 44,259 | +0.17(+1.34%) |
Jun 20, 2008 | 12.42 | 12.60 | 12.31 | 12.49 | 57,127 | +0.21(+1.69%) |
Jun 19, 2008 | 13.54 | 13.54 | 12.16 | 12.28 | 122,316 | -1.07(-8.00%) |
Jun 18, 2008 | 13.54 | 13.58 | 13.33 | 13.35 | 17,263 | -0.31(-2.29%) |
Jun 17, 2008 | 13.87 | 13.89 | 13.55 | 13.66 | 9,987 | +0.03(+0.23%) |
Jun 16, 2008 | 13.68 | 13.82 | 13.35 | 13.63 | 38,970 | -0.14(-1.03%) |
Jun 13, 2008 | 13.77 | 14.02 | 13.77 | 13.77 | 26,395 | +0.06(+0.42%) |
Jun 12, 2008 | 13.54 | 14.03 | 13.33 | 13.72 | 28,534 | +0.12(+0.88%) |
Jun 11, 2008 | 13.90 | 13.99 | 13.50 | 13.60 | 39,836 | -0.23(-1.66%) |
Jun 10, 2008 | 13.97 | 14.24 | 13.72 | 13.83 | 31,880 | -0.39(-2.73%) |
Jun 09, 2008 | 15.14 | 15.14 | 13.91 | 14.22 | 30,954 | -0.65(-4.36%) |
Jun 06, 2008 | 14.96 | 15.21 | 14.86 | 14.86 | 19,733 | -0.14(-0.94%) |
Jun 05, 2008 | 15.11 | 15.11 | 14.80 | 15.01 | 18,460 | +0.11(+0.74%) |
Jun 04, 2008 | 15.23 | 15.23 | 14.66 | 14.89 | 34,225 | -0.29(-1.89%) |
Jun 03, 2008 | 15.47 | 15.47 | 14.83 | 15.18 | 30,700 | +0.02(+0.12%) |
Jun 02, 2008 | 14.96 | 15.34 | 14.80 | 15.16 | 75,983 | -0.00(-0.03%) |
May 30, 2008 | 14.67 | 15.65 | 14.41 | 15.17 | 136,670 | +0.68(+4.72%) |
May 29, 2008 | 14.00 | 14.70 | 14.00 | 14.48 | 46,269 | +0.38(+2.72%) |
May 28, 2008 | 13.89 | 14.10 | 13.59 | 14.10 | 46,985 | +0.09(+0.63%) |
May 27, 2008 | 14.03 | 14.12 | 14.00 | 14.01 | 22,731 | -0.07(-0.50%) |
May 26, 2008 | 14.05 | 14.23 | 13.78 | 14.08 | 13,751 | +0.00(+0.00%) |
May 23, 2008 | 14.05 | 14.23 | 13.78 | 14.08 | 13,751 | +0.04(+0.25%) |
May 22, 2008 | 13.95 | 14.38 | 13.92 | 14.05 | 13,665 | +0.01(+0.09%) |
May 21, 2008 | 14.03 | 14.52 | 13.98 | 14.03 | 19,549 | -0.14(-1.00%) |
May 20, 2008 | 14.22 | 14.31 | 14.06 | 14.18 | 24,403 | -0.25(-1.74%) |
May 19, 2008 | 14.66 | 14.78 | 14.38 | 14.43 | 18,899 | -0.23(-1.59%) |
May 16, 2008 | 14.55 | 14.96 | 14.55 | 14.66 | 18,775 | -0.01(-0.09%) |
May 15, 2008 | 14.56 | 15.07 | 14.56 | 14.67 | 37,545 | -0.11(-0.72%) |
May 14, 2008 | 14.72 | 15.00 | 14.72 | 14.78 | 30,641 | +0.06(+0.42%) |
May 13, 2008 | 14.56 | 14.72 | 14.35 | 14.72 | 29,207 | +0.25(+1.71%) |
May 12, 2008 | 13.83 | 14.51 | 13.83 | 14.47 | 20,503 | +0.53(+3.77%) |
May 09, 2008 | 14.45 | 14.45 | 13.95 | 13.95 | 31,103 | -0.43(-3.01%) |
May 08, 2008 | 14.44 | 14.44 | 13.71 | 14.38 | 75,940 | +0.23(+1.62%) |
May 07, 2008 | 13.98 | 14.26 | 13.98 | 14.15 | 22,810 | +0.03(+0.22%) |
May 06, 2008 | 14.01 | 14.24 | 13.77 | 14.12 | 35,195 | +0.05(+0.38%) |
May 05, 2008 | 14.14 | 14.14 | 13.47 | 14.07 | 129,354 | -0.10(-0.69%) |
May 02, 2008 | 14.35 | 14.44 | 14.03 | 14.16 | 84,254 | -0.30(-2.05%) |