Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.98 | 13.20 | 12.54 | 12.79 | 185,681 | -0.36(-2.74%) |
Jul 30, 2008 | 13.02 | 13.26 | 12.85 | 13.15 | 119,272 | +0.16(+1.23%) |
Jul 29, 2008 | 12.99 | 13.08 | 12.65 | 12.99 | 114,316 | +0.19(+1.48%) |
Jul 28, 2008 | 13.29 | 13.38 | 12.10 | 12.80 | 364,069 | -0.57(-4.26%) |
Jul 25, 2008 | 13.41 | 13.74 | 13.17 | 13.37 | 139,027 | +0.10(+0.75%) |
Jul 24, 2008 | 14.35 | 14.35 | 12.94 | 13.27 | 430,989 | -0.02(-0.15%) |
Jul 23, 2008 | 14.11 | 14.11 | 13.21 | 13.29 | 531,996 | -0.48(-3.49%) |
Jul 22, 2008 | 14.10 | 14.12 | 13.68 | 13.77 | 212,957 | -0.33(-2.34%) |
Jul 21, 2008 | 14.34 | 14.54 | 14.05 | 14.10 | 136,110 | -0.12(-0.84%) |
Jul 18, 2008 | 14.11 | 14.33 | 13.72 | 14.22 | 68,082 | +0.03(+0.21%) |
Jul 17, 2008 | 14.18 | 14.62 | 13.74 | 14.19 | 175,671 | +0.04(+0.28%) |
Jul 16, 2008 | 13.26 | 14.48 | 13.26 | 14.15 | 190,749 | +0.98(+7.44%) |
Jul 15, 2008 | 13.27 | 13.61 | 12.74 | 13.17 | 156,728 | -0.21(-1.57%) |
Jul 14, 2008 | 13.69 | 13.69 | 13.14 | 13.38 | 114,764 | -0.35(-2.55%) |
Jul 11, 2008 | 13.59 | 14.05 | 13.24 | 13.73 | 162,888 | -0.05(-0.36%) |
Jul 10, 2008 | 14.10 | 14.10 | 13.52 | 13.78 | 138,025 | -0.41(-2.89%) |
Jul 09, 2008 | 14.29 | 14.88 | 14.00 | 14.19 | 202,912 | +0.06(+0.42%) |
Jul 08, 2008 | 13.79 | 14.27 | 13.46 | 14.13 | 184,533 | +0.44(+3.21%) |
Jul 07, 2008 | 13.29 | 13.97 | 13.22 | 13.69 | 196,222 | +0.40(+3.01%) |
Jul 04, 2008 | 13.65 | 13.67 | 12.64 | 13.29 | 206,327 | +0.00(+0.00%) |
Jul 03, 2008 | 13.65 | 13.67 | 12.64 | 13.29 | 206,327 | +0.01(+0.08%) |
Jul 02, 2008 | 14.21 | 14.46 | 13.26 | 13.28 | 247,541 | -0.71(-5.08%) |
Jul 01, 2008 | 13.40 | 14.29 | 13.32 | 13.99 | 393,170 | +0.45(+3.32%) |
Jun 30, 2008 | 13.75 | 13.80 | 13.19 | 13.54 | 494,898 | -0.48(-3.42%) |
Jun 27, 2008 | 14.25 | 14.58 | 13.81 | 14.02 | 241,158 | -0.29(-2.03%) |
Jun 26, 2008 | 15.46 | 15.48 | 14.18 | 14.31 | 490,007 | -1.39(-8.85%) |
Jun 25, 2008 | 15.55 | 15.94 | 15.53 | 15.70 | 204,976 | +0.33(+2.15%) |
Jun 24, 2008 | 14.87 | 15.81 | 14.69 | 15.37 | 583,473 | +0.51(+3.43%) |
Jun 23, 2008 | 15.08 | 15.08 | 14.18 | 14.86 | 576,309 | -0.44(-2.88%) |
Jun 20, 2008 | 16.40 | 16.40 | 15.01 | 15.30 | 552,877 | -1.21(-7.33%) |
Jun 19, 2008 | 16.20 | 16.60 | 15.87 | 16.51 | 372,491 | +0.33(+2.04%) |
Jun 18, 2008 | 15.77 | 16.32 | 15.62 | 16.18 | 349,169 | +0.31(+1.95%) |
Jun 17, 2008 | 15.82 | 16.22 | 15.62 | 15.87 | 316,006 | -0.01(-0.06%) |
Jun 16, 2008 | 15.71 | 15.94 | 15.50 | 15.88 | 110,298 | +0.17(+1.08%) |
Jun 13, 2008 | 15.62 | 15.99 | 15.59 | 15.71 | 424,877 | -0.12(-0.76%) |
Jun 12, 2008 | 16.00 | 16.00 | 15.56 | 15.83 | 159,852 | -0.24(-1.49%) |
Jun 11, 2008 | 16.28 | 16.28 | 15.93 | 16.07 | 113,965 | -0.30(-1.83%) |
Jun 10, 2008 | 16.36 | 16.67 | 16.02 | 16.37 | 163,919 | -0.24(-1.44%) |
Jun 09, 2008 | 17.01 | 17.18 | 16.57 | 16.61 | 114,749 | -0.30(-1.77%) |
Jun 06, 2008 | 16.80 | 17.40 | 16.56 | 16.91 | 318,921 | -0.04(-0.24%) |
Jun 05, 2008 | 17.00 | 17.47 | 16.73 | 16.95 | 578,275 | -0.04(-0.24%) |
Jun 04, 2008 | 16.77 | 16.99 | 16.53 | 16.99 | 217,630 | +0.07(+0.41%) |
Jun 03, 2008 | 16.95 | 17.00 | 16.73 | 16.92 | 406,153 | +0.15(+0.89%) |
Jun 02, 2008 | 16.07 | 16.95 | 16.07 | 16.77 | 292,430 | +0.43(+2.63%) |
May 30, 2008 | 16.35 | 16.47 | 16.21 | 16.34 | 187,655 | +0.02(+0.12%) |
May 29, 2008 | 16.30 | 16.37 | 16.00 | 16.32 | 186,974 | +0.27(+1.68%) |
May 28, 2008 | 15.99 | 16.29 | 15.92 | 16.05 | 227,801 | +0.08(+0.50%) |
May 27, 2008 | 15.99 | 16.10 | 15.76 | 15.97 | 303,530 | -0.13(-0.81%) |
May 26, 2008 | 15.28 | 16.10 | 15.25 | 16.10 | 127,169 | +0.00(+0.00%) |
May 23, 2008 | 15.28 | 16.10 | 15.25 | 16.10 | 127,169 | +0.74(+4.82%) |
May 22, 2008 | 15.84 | 15.84 | 15.17 | 15.36 | 165,275 | -0.47(-2.97%) |
May 21, 2008 | 15.67 | 15.94 | 15.56 | 15.83 | 159,585 | +0.27(+1.74%) |
May 20, 2008 | 15.90 | 15.90 | 15.21 | 15.56 | 254,560 | -0.46(-2.87%) |
May 19, 2008 | 16.01 | 16.13 | 15.80 | 16.02 | 181,934 | +0.06(+0.38%) |
May 16, 2008 | 16.00 | 16.21 | 15.80 | 15.96 | 159,561 | -0.02(-0.13%) |
May 15, 2008 | 16.66 | 16.66 | 15.26 | 15.98 | 547,352 | -0.66(-3.97%) |
May 14, 2008 | 16.94 | 16.99 | 16.61 | 16.64 | 337,396 | -0.22(-1.30%) |
May 13, 2008 | 16.72 | 16.98 | 16.72 | 16.86 | 334,702 | +0.14(+0.84%) |
May 12, 2008 | 16.39 | 16.78 | 16.39 | 16.72 | 384,397 | +0.32(+1.95%) |
May 09, 2008 | 16.13 | 16.41 | 15.74 | 16.40 | 108,616 | +0.08(+0.49%) |
May 08, 2008 | 16.01 | 16.45 | 15.85 | 16.32 | 114,195 | +0.33(+2.06%) |
May 07, 2008 | 16.50 | 16.50 | 15.72 | 15.99 | 235,622 | -0.49(-2.97%) |
May 06, 2008 | 16.48 | 16.50 | 16.00 | 16.48 | 310,457 | +0.20(+1.23%) |
May 05, 2008 | 16.17 | 16.48 | 16.05 | 16.28 | 475,581 | +0.39(+2.45%) |
May 02, 2008 | 15.08 | 16.00 | 15.01 | 15.89 | 384,936 | +0.98(+6.54%) |