Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.31 | 13.49 | 13.29 | 13.47 | 30,389 | -0.08(-0.62%) |
Jul 30, 2008 | 13.53 | 13.56 | 13.41 | 13.56 | 52,031 | +0.08(+0.63%) |
Jul 29, 2008 | 13.47 | 13.57 | 13.10 | 13.47 | 33,594 | +0.32(+2.40%) |
Jul 28, 2008 | 13.10 | 13.23 | 12.59 | 13.15 | 37,358 | -0.03(-0.21%) |
Jul 25, 2008 | 12.76 | 13.53 | 12.47 | 13.18 | 35,722 | +0.74(+5.94%) |
Jul 24, 2008 | 13.21 | 13.21 | 12.40 | 12.44 | 130,064 | -0.47(-3.67%) |
Jul 23, 2008 | 12.66 | 13.01 | 12.60 | 12.92 | 33,603 | +0.27(+2.10%) |
Jul 22, 2008 | 13.08 | 13.08 | 11.94 | 12.65 | 193,570 | -0.23(-1.79%) |
Jul 21, 2008 | 11.57 | 13.08 | 11.57 | 12.88 | 77,276 | -0.43(-3.26%) |
Jul 18, 2008 | 13.37 | 13.48 | 13.15 | 13.32 | 38,418 | -0.15(-1.09%) |
Jul 17, 2008 | 12.40 | 13.54 | 12.35 | 13.47 | 55,617 | +1.07(+8.65%) |
Jul 16, 2008 | 11.38 | 12.40 | 11.14 | 12.39 | 45,340 | +1.11(+9.80%) |
Jul 15, 2008 | 10.75 | 11.82 | 10.75 | 11.29 | 59,145 | +0.44(+4.06%) |
Jul 14, 2008 | 11.28 | 11.28 | 10.65 | 10.85 | 46,227 | -0.33(-2.93%) |
Jul 11, 2008 | 11.14 | 11.20 | 10.40 | 11.17 | 161,447 | -0.04(-0.35%) |
Jul 10, 2008 | 11.05 | 11.22 | 10.70 | 11.21 | 40,515 | +0.18(+1.64%) |
Jul 09, 2008 | 11.78 | 11.80 | 11.03 | 11.03 | 27,966 | -0.77(-6.50%) |
Jul 08, 2008 | 10.66 | 11.80 | 10.66 | 11.80 | 52,827 | +1.20(+11.34%) |
Jul 07, 2008 | 11.49 | 11.49 | 10.41 | 10.60 | 39,476 | -0.67(-5.91%) |
Jul 04, 2008 | 11.30 | 11.37 | 11.20 | 11.27 | 15,426 | +0.00(+0.00%) |
Jul 03, 2008 | 11.30 | 11.37 | 11.20 | 11.27 | 15,426 | -0.03(-0.25%) |
Jul 02, 2008 | 11.11 | 11.41 | 10.72 | 11.29 | 90,020 | +0.15(+1.37%) |
Jul 01, 2008 | 11.02 | 11.45 | 10.72 | 11.14 | 37,184 | +0.03(+0.25%) |
Jun 30, 2008 | 12.18 | 12.18 | 11.11 | 11.11 | 120,773 | -0.74(-6.28%) |
Jun 27, 2008 | 11.55 | 12.20 | 11.48 | 11.86 | 397,148 | +0.08(+0.72%) |
Jun 26, 2008 | 11.95 | 12.06 | 11.67 | 11.77 | 70,972 | -0.37(-3.02%) |
Jun 25, 2008 | 12.12 | 12.46 | 12.07 | 12.14 | 95,780 | +0.01(+0.09%) |
Jun 24, 2008 | 12.07 | 12.35 | 11.88 | 12.13 | 48,134 | -0.06(-0.46%) |
Jun 23, 2008 | 12.64 | 12.68 | 12.17 | 12.18 | 25,280 | -0.37(-2.97%) |
Jun 20, 2008 | 12.82 | 13.01 | 12.41 | 12.56 | 102,188 | -0.32(-2.45%) |
Jun 19, 2008 | 13.02 | 13.23 | 12.75 | 12.87 | 47,407 | -0.15(-1.17%) |
Jun 18, 2008 | 13.03 | 13.22 | 12.83 | 13.03 | 46,728 | -0.10(-0.73%) |
Jun 17, 2008 | 13.53 | 13.53 | 13.12 | 13.12 | 17,604 | -0.49(-3.57%) |
Jun 16, 2008 | 13.46 | 13.61 | 13.18 | 13.61 | 40,169 | +0.07(+0.50%) |
Jun 13, 2008 | 13.37 | 13.54 | 13.03 | 13.54 | 47,055 | +0.26(+1.95%) |
Jun 12, 2008 | 13.23 | 13.36 | 13.08 | 13.28 | 9,242 | +0.20(+1.51%) |
Jun 11, 2008 | 13.25 | 13.25 | 13.08 | 13.08 | 13,440 | -0.23(-1.74%) |
Jun 10, 2008 | 13.34 | 13.41 | 13.04 | 13.31 | 12,492 | +0.15(+1.11%) |
Jun 09, 2008 | 13.35 | 13.41 | 13.03 | 13.17 | 48,538 | -0.02(-0.17%) |
Jun 06, 2008 | 13.37 | 13.47 | 13.04 | 13.19 | 64,537 | -0.40(-2.95%) |
Jun 05, 2008 | 13.37 | 13.63 | 13.27 | 13.59 | 68,623 | +0.16(+1.18%) |
Jun 04, 2008 | 13.18 | 13.59 | 13.18 | 13.43 | 36,282 | +0.17(+1.28%) |
Jun 03, 2008 | 13.40 | 13.50 | 13.13 | 13.26 | 27,482 | -0.11(-0.84%) |
Jun 02, 2008 | 13.21 | 13.47 | 13.14 | 13.37 | 46,482 | +0.02(+0.17%) |
May 30, 2008 | 13.66 | 13.66 | 13.05 | 13.35 | 124,402 | -0.27(-1.95%) |
May 29, 2008 | 13.42 | 13.66 | 13.42 | 13.62 | 42,834 | +0.27(+2.03%) |
May 28, 2008 | 13.69 | 13.71 | 13.23 | 13.35 | 39,276 | -0.30(-2.23%) |
May 27, 2008 | 13.27 | 13.71 | 13.27 | 13.65 | 50,786 | +0.42(+3.15%) |
May 26, 2008 | 13.30 | 13.53 | 13.23 | 13.23 | 15,101 | +0.00(+0.00%) |
May 23, 2008 | 13.30 | 13.53 | 13.23 | 13.23 | 15,101 | -0.18(-1.35%) |
May 22, 2008 | 13.14 | 13.54 | 13.11 | 13.41 | 17,826 | +0.27(+2.02%) |
May 21, 2008 | 13.39 | 13.50 | 13.09 | 13.15 | 18,321 | -0.10(-0.77%) |
May 20, 2008 | 13.45 | 13.51 | 13.09 | 13.25 | 34,351 | -0.23(-1.72%) |
May 19, 2008 | 13.62 | 13.65 | 13.15 | 13.48 | 48,171 | -0.17(-1.28%) |
May 16, 2008 | 14.00 | 14.00 | 13.54 | 13.66 | 51,414 | -0.22(-1.59%) |
May 15, 2008 | 13.81 | 14.06 | 13.75 | 13.88 | 19,274 | +0.02(+0.12%) |
May 14, 2008 | 13.84 | 14.03 | 13.81 | 13.86 | 17,436 | -0.01(-0.04%) |
May 13, 2008 | 13.90 | 13.98 | 13.79 | 13.87 | 28,384 | +0.02(+0.16%) |
May 12, 2008 | 13.45 | 13.98 | 13.44 | 13.84 | 27,411 | +0.45(+3.33%) |
May 09, 2008 | 13.22 | 13.56 | 13.17 | 13.40 | 24,220 | +0.01(+0.08%) |
May 08, 2008 | 13.21 | 13.55 | 13.13 | 13.39 | 30,692 | +0.30(+2.28%) |
May 07, 2008 | 13.71 | 14.07 | 13.09 | 13.09 | 41,916 | -0.81(-5.81%) |
May 06, 2008 | 13.66 | 14.03 | 13.65 | 13.89 | 20,932 | +0.17(+1.27%) |
May 05, 2008 | 13.81 | 14.38 | 13.62 | 13.72 | 22,036 | -0.17(-1.26%) |
May 02, 2008 | 14.38 | 14.53 | 13.69 | 13.89 | 37,842 | -0.45(-3.15%) |