Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.48 | 12.48 | 11.90 | 12.18 | 781,279 | -0.38(-3.02%) |
Jul 30, 2008 | 12.92 | 12.92 | 12.33 | 12.56 | 405,131 | -0.36(-2.80%) |
Jul 29, 2008 | 12.92 | 12.98 | 12.72 | 12.92 | 526,732 | -0.27(-2.06%) |
Jul 28, 2008 | 13.39 | 13.78 | 13.19 | 13.19 | 523,881 | -0.55(-4.01%) |
Jul 25, 2008 | 13.47 | 13.79 | 13.47 | 13.74 | 248,113 | +0.24(+1.81%) |
Jul 24, 2008 | 13.81 | 13.83 | 13.44 | 13.50 | 276,740 | -0.36(-2.61%) |
Jul 23, 2008 | 13.74 | 14.12 | 13.65 | 13.86 | 409,377 | -0.01(-0.06%) |
Jul 22, 2008 | 13.42 | 13.90 | 13.20 | 13.87 | 355,830 | +0.14(+1.05%) |
Jul 21, 2008 | 14.45 | 14.65 | 13.56 | 13.72 | 375,539 | -0.65(-4.53%) |
Jul 18, 2008 | 14.65 | 14.65 | 14.24 | 14.38 | 336,016 | +0.18(+1.27%) |
Jul 17, 2008 | 13.72 | 14.22 | 13.62 | 14.19 | 218,319 | +0.61(+4.53%) |
Jul 16, 2008 | 13.52 | 13.83 | 13.45 | 13.58 | 251,663 | -0.34(-2.47%) |
Jul 15, 2008 | 13.67 | 13.94 | 13.43 | 13.92 | 420,210 | -0.27(-1.91%) |
Jul 14, 2008 | 14.05 | 14.23 | 14.01 | 14.19 | 166,413 | +0.14(+1.03%) |
Jul 11, 2008 | 13.73 | 14.17 | 13.61 | 14.05 | 166,399 | +0.26(+1.90%) |
Jul 10, 2008 | 13.79 | 14.06 | 13.67 | 13.79 | 160,372 | -0.14(-0.97%) |
Jul 09, 2008 | 14.10 | 14.46 | 13.88 | 13.92 | 202,324 | -0.29(-2.04%) |
Jul 08, 2008 | 13.64 | 14.21 | 13.64 | 14.21 | 223,698 | +0.50(+3.63%) |
Jul 07, 2008 | 13.38 | 13.88 | 13.38 | 13.72 | 324,338 | -0.02(-0.13%) |
Jul 04, 2008 | 13.02 | 13.82 | 13.02 | 13.73 | 142,567 | +0.00(+0.00%) |
Jul 03, 2008 | 13.02 | 13.82 | 13.02 | 13.73 | 142,567 | -0.30(-2.13%) |
Jul 02, 2008 | 13.96 | 14.92 | 13.88 | 14.03 | 140,232 | -0.11(-0.77%) |
Jul 01, 2008 | 13.70 | 14.43 | 13.70 | 14.14 | 238,867 | +0.04(+0.26%) |
Jun 30, 2008 | 13.89 | 14.18 | 13.82 | 14.10 | 261,637 | +0.28(+2.03%) |
Jun 27, 2008 | 13.78 | 14.01 | 13.77 | 13.82 | 193,971 | +0.05(+0.39%) |
Jun 26, 2008 | 14.01 | 14.01 | 13.51 | 13.77 | 200,307 | -0.40(-2.81%) |
Jun 25, 2008 | 13.85 | 14.25 | 13.85 | 14.17 | 83,074 | +0.14(+1.03%) |
Jun 24, 2008 | 14.06 | 14.13 | 13.81 | 14.02 | 174,911 | +0.19(+1.37%) |
Jun 23, 2008 | 13.99 | 14.10 | 13.82 | 13.83 | 173,666 | -0.20(-1.42%) |
Jun 20, 2008 | 14.10 | 14.29 | 13.74 | 14.03 | 308,283 | -0.46(-3.18%) |
Jun 19, 2008 | 14.70 | 14.70 | 14.21 | 14.49 | 203,400 | -0.38(-2.55%) |
Jun 18, 2008 | 14.19 | 14.87 | 14.19 | 14.87 | 174,676 | +0.49(+3.39%) |
Jun 17, 2008 | 14.90 | 14.90 | 14.38 | 14.38 | 221,886 | -0.33(-2.27%) |
Jun 16, 2008 | 15.02 | 15.02 | 14.72 | 14.72 | 148,564 | -0.36(-2.40%) |
Jun 13, 2008 | 15.00 | 15.33 | 14.95 | 15.08 | 161,954 | +0.18(+1.21%) |
Jun 12, 2008 | 14.76 | 14.99 | 14.69 | 14.90 | 257,163 | +0.31(+2.11%) |
Jun 11, 2008 | 14.74 | 14.82 | 14.50 | 14.59 | 143,381 | +0.13(+0.88%) |
Jun 10, 2008 | 14.35 | 14.75 | 14.26 | 14.47 | 371,050 | +0.05(+0.31%) |
Jun 09, 2008 | 14.49 | 14.70 | 14.25 | 14.42 | 201,522 | +0.11(+0.76%) |
Jun 06, 2008 | 14.65 | 14.65 | 14.28 | 14.31 | 160,248 | -0.58(-3.89%) |
Jun 05, 2008 | 14.57 | 14.89 | 14.57 | 14.89 | 142,043 | +0.39(+2.68%) |
Jun 04, 2008 | 14.26 | 14.50 | 14.20 | 14.50 | 214,174 | -0.02(-0.12%) |
Jun 03, 2008 | 14.80 | 14.96 | 14.47 | 14.52 | 304,722 | -0.58(-3.83%) |
Jun 02, 2008 | 14.95 | 15.10 | 14.89 | 15.10 | 314,638 | +0.39(+2.64%) |
May 30, 2008 | 14.84 | 15.14 | 14.71 | 14.71 | 416,791 | +0.29(+2.01%) |
May 29, 2008 | 14.23 | 14.54 | 14.10 | 14.42 | 138,325 | +0.05(+0.38%) |
May 28, 2008 | 14.46 | 14.59 | 14.37 | 14.37 | 202,399 | -0.29(-1.97%) |
May 27, 2008 | 14.48 | 14.67 | 14.38 | 14.66 | 211,743 | +0.18(+1.25%) |
May 26, 2008 | 14.19 | 14.48 | 14.19 | 14.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.19 | 14.48 | 14.19 | 14.48 | 342,479 | +0.40(+2.83%) |
May 22, 2008 | 13.75 | 14.20 | 13.75 | 14.08 | 300,947 | +0.49(+3.59%) |
May 21, 2008 | 13.57 | 13.67 | 13.43 | 13.59 | 418,299 | +0.15(+1.14%) |
May 20, 2008 | 13.56 | 13.60 | 13.20 | 13.44 | 213,822 | -0.31(-2.24%) |
May 19, 2008 | 13.69 | 13.99 | 13.69 | 13.74 | 320,070 | -0.02(-0.13%) |
May 16, 2008 | 13.73 | 13.86 | 13.66 | 13.76 | 228,496 | -0.01(-0.07%) |
May 15, 2008 | 13.91 | 13.91 | 13.54 | 13.77 | 377,519 | -0.20(-1.42%) |
May 14, 2008 | 13.93 | 14.16 | 13.84 | 13.97 | 996,651 | +0.55(+4.11%) |
May 13, 2008 | 13.50 | 13.51 | 13.24 | 13.42 | 347,414 | -0.13(-0.93%) |
May 12, 2008 | 13.57 | 13.86 | 13.41 | 13.54 | 308,589 | -0.24(-1.77%) |
May 09, 2008 | 13.69 | 13.97 | 13.56 | 13.79 | 160,925 | -0.07(-0.52%) |
May 08, 2008 | 14.04 | 14.19 | 13.77 | 13.86 | 235,966 | -0.08(-0.58%) |
May 07, 2008 | 14.19 | 14.19 | 13.84 | 13.94 | 158,239 | -0.35(-2.47%) |
May 06, 2008 | 14.28 | 14.46 | 14.19 | 14.29 | 254,023 | +0.14(+0.96%) |
May 05, 2008 | 14.07 | 14.21 | 14.03 | 14.16 | 90,438 | -0.01(-0.06%) |
May 02, 2008 | 14.27 | 14.53 | 14.15 | 14.17 | 419,879 | +0.11(+0.77%) |