Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.30 | 12.58 | 11.94 | 11.98 | 358,280 | -0.41(-3.32%) |
Jul 30, 2008 | 12.90 | 13.13 | 12.21 | 12.40 | 318,989 | -0.39(-3.05%) |
Jul 29, 2008 | 12.79 | 12.82 | 11.93 | 12.79 | 369,966 | +0.83(+6.94%) |
Jul 28, 2008 | 12.24 | 12.30 | 11.85 | 11.96 | 331,493 | -0.34(-2.77%) |
Jul 25, 2008 | 12.34 | 12.57 | 12.15 | 12.30 | 388,430 | -0.12(-0.97%) |
Jul 24, 2008 | 12.90 | 13.12 | 12.27 | 12.42 | 298,002 | -0.55(-4.27%) |
Jul 23, 2008 | 12.68 | 13.03 | 12.65 | 12.97 | 391,656 | +0.30(+2.35%) |
Jul 22, 2008 | 12.21 | 12.71 | 12.03 | 12.67 | 275,889 | +0.43(+3.54%) |
Jul 21, 2008 | 12.06 | 12.60 | 12.05 | 12.24 | 333,900 | +0.20(+1.65%) |
Jul 18, 2008 | 12.19 | 12.23 | 11.61 | 12.04 | 510,097 | -0.22(-1.79%) |
Jul 17, 2008 | 12.22 | 12.47 | 11.84 | 12.26 | 559,934 | +0.12(+0.99%) |
Jul 16, 2008 | 11.62 | 12.16 | 11.45 | 12.14 | 353,141 | +0.50(+4.33%) |
Jul 15, 2008 | 11.37 | 11.91 | 11.12 | 11.64 | 491,568 | +0.23(+2.05%) |
Jul 14, 2008 | 11.83 | 11.83 | 11.30 | 11.40 | 252,715 | -0.21(-1.77%) |
Jul 11, 2008 | 11.42 | 11.73 | 11.31 | 11.61 | 460,925 | +0.01(+0.12%) |
Jul 10, 2008 | 11.40 | 11.81 | 11.39 | 11.59 | 378,709 | +0.19(+1.68%) |
Jul 09, 2008 | 11.64 | 11.72 | 11.37 | 11.40 | 359,340 | -0.28(-2.43%) |
Jul 08, 2008 | 11.47 | 11.77 | 11.46 | 11.69 | 494,143 | +0.18(+1.54%) |
Jul 07, 2008 | 11.51 | 11.60 | 11.35 | 11.51 | 523,046 | -0.01(-0.12%) |
Jul 04, 2008 | 11.63 | 11.84 | 11.48 | 11.52 | 192,182 | +0.00(+0.00%) |
Jul 03, 2008 | 11.63 | 11.84 | 11.48 | 11.52 | 192,182 | -0.04(-0.37%) |
Jul 02, 2008 | 12.06 | 12.07 | 11.55 | 11.57 | 551,291 | -0.55(-4.57%) |
Jul 01, 2008 | 11.91 | 12.16 | 11.84 | 12.12 | 1,202,945 | +0.14(+1.18%) |
Jun 30, 2008 | 12.30 | 12.31 | 11.89 | 11.98 | 784,943 | -0.38(-3.10%) |
Jun 27, 2008 | 12.39 | 12.47 | 12.23 | 12.36 | 729,560 | -0.01(-0.06%) |
Jun 26, 2008 | 13.13 | 13.16 | 12.33 | 12.37 | 736,256 | -0.92(-6.94%) |
Jun 25, 2008 | 13.20 | 13.43 | 13.12 | 13.29 | 648,274 | +0.06(+0.43%) |
Jun 24, 2008 | 13.40 | 13.48 | 13.16 | 13.23 | 506,721 | -0.24(-1.79%) |
Jun 23, 2008 | 14.01 | 14.05 | 13.48 | 13.48 | 818,012 | -0.58(-4.14%) |
Jun 20, 2008 | 14.21 | 14.55 | 13.94 | 14.06 | 740,365 | -0.27(-1.88%) |
Jun 19, 2008 | 14.28 | 14.49 | 14.18 | 14.33 | 364,432 | +0.11(+0.80%) |
Jun 18, 2008 | 14.62 | 14.67 | 14.05 | 14.21 | 455,595 | -0.41(-2.81%) |
Jun 17, 2008 | 14.76 | 14.79 | 14.43 | 14.62 | 151,997 | -0.11(-0.77%) |
Jun 16, 2008 | 14.62 | 14.89 | 14.61 | 14.74 | 179,049 | +0.11(+0.78%) |
Jun 13, 2008 | 14.40 | 14.70 | 14.39 | 14.62 | 318,677 | +0.33(+2.33%) |
Jun 12, 2008 | 14.09 | 14.43 | 14.01 | 14.29 | 258,775 | +0.33(+2.34%) |
Jun 11, 2008 | 14.04 | 14.09 | 13.77 | 13.96 | 378,140 | -0.05(-0.35%) |
Jun 10, 2008 | 14.09 | 14.17 | 13.98 | 14.01 | 306,498 | -0.22(-1.55%) |
Jun 09, 2008 | 14.45 | 14.55 | 14.17 | 14.23 | 222,412 | -0.10(-0.69%) |
Jun 06, 2008 | 14.46 | 14.59 | 14.21 | 14.33 | 320,347 | -0.26(-1.75%) |
Jun 05, 2008 | 14.43 | 14.72 | 14.41 | 14.59 | 169,246 | +0.13(+0.93%) |
Jun 04, 2008 | 14.41 | 14.79 | 14.33 | 14.45 | 213,834 | +0.07(+0.49%) |
Jun 03, 2008 | 14.40 | 14.59 | 14.13 | 14.38 | 323,297 | -0.04(-0.25%) |
Jun 02, 2008 | 14.60 | 14.61 | 14.16 | 14.42 | 459,175 | -0.17(-1.17%) |
May 30, 2008 | 14.67 | 14.70 | 14.40 | 14.59 | 241,674 | -0.05(-0.34%) |
May 29, 2008 | 14.62 | 14.80 | 14.50 | 14.64 | 171,595 | -0.09(-0.58%) |
May 28, 2008 | 14.82 | 15.02 | 14.55 | 14.72 | 279,236 | -0.07(-0.48%) |
May 27, 2008 | 15.14 | 15.26 | 14.74 | 14.79 | 241,747 | -0.28(-1.88%) |
May 26, 2008 | 15.16 | 15.16 | 14.83 | 15.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.16 | 15.16 | 14.83 | 15.08 | 191,226 | -0.17(-1.12%) |
May 22, 2008 | 15.31 | 15.64 | 15.12 | 15.25 | 193,810 | -0.11(-0.69%) |
May 21, 2008 | 15.30 | 15.63 | 15.10 | 15.36 | 367,256 | -0.04(-0.23%) |
May 20, 2008 | 15.37 | 15.56 | 15.10 | 15.39 | 439,931 | -0.01(-0.09%) |
May 19, 2008 | 15.53 | 15.62 | 15.30 | 15.41 | 267,396 | -0.09(-0.60%) |
May 16, 2008 | 15.64 | 15.64 | 15.22 | 15.50 | 289,693 | -0.11(-0.73%) |
May 15, 2008 | 15.55 | 15.71 | 15.46 | 15.61 | 466,833 | +0.03(+0.18%) |
May 14, 2008 | 15.75 | 15.93 | 15.53 | 15.58 | 378,417 | -0.03(-0.18%) |
May 13, 2008 | 15.60 | 15.75 | 15.44 | 15.61 | 529,518 | +0.11(+0.73%) |
May 12, 2008 | 15.41 | 15.69 | 15.34 | 15.50 | 417,984 | +0.04(+0.28%) |
May 09, 2008 | 14.53 | 16.35 | 14.50 | 15.45 | 840,420 | +1.45(+10.33%) |
May 08, 2008 | 14.16 | 14.29 | 13.84 | 14.01 | 259,664 | -0.09(-0.65%) |
May 07, 2008 | 14.52 | 14.70 | 14.01 | 14.10 | 236,183 | -0.49(-3.36%) |
May 06, 2008 | 14.50 | 14.68 | 14.44 | 14.59 | 249,136 | +0.06(+0.44%) |
May 05, 2008 | 14.77 | 14.80 | 14.40 | 14.53 | 165,768 | -0.18(-1.21%) |
May 02, 2008 | 14.90 | 15.04 | 14.62 | 14.70 | 417,624 | -0.16(-1.10%) |