Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.12 | 13.12 | 12.45 | 12.76 | 338,936 | -0.22(-1.71%) |
Jul 30, 2008 | 13.10 | 13.47 | 12.98 | 12.98 | 186,502 | -0.02(-0.16%) |
Jul 29, 2008 | 13.01 | 13.23 | 12.58 | 13.01 | 176,561 | +0.42(+3.32%) |
Jul 28, 2008 | 12.46 | 12.72 | 12.17 | 12.59 | 357,026 | +0.30(+2.47%) |
Jul 25, 2008 | 12.36 | 12.48 | 11.91 | 12.28 | 327,791 | -0.07(-0.60%) |
Jul 24, 2008 | 13.08 | 13.11 | 12.20 | 12.36 | 287,692 | -0.57(-4.38%) |
Jul 23, 2008 | 12.51 | 12.95 | 11.69 | 12.92 | 140,906 | +0.35(+2.79%) |
Jul 22, 2008 | 12.03 | 12.65 | 11.79 | 12.57 | 446,123 | +0.35(+2.87%) |
Jul 21, 2008 | 11.75 | 12.32 | 11.65 | 12.22 | 313,591 | +0.65(+5.65%) |
Jul 18, 2008 | 11.39 | 11.93 | 11.14 | 11.57 | 1,153,172 | +0.20(+1.78%) |
Jul 17, 2008 | 11.11 | 11.93 | 10.78 | 11.37 | 1,055,043 | +0.44(+4.07%) |
Jul 16, 2008 | 10.45 | 11.42 | 10.44 | 10.92 | 785,312 | +0.47(+4.51%) |
Jul 15, 2008 | 10.75 | 10.82 | 10.38 | 10.45 | 235,825 | -0.49(-4.44%) |
Jul 14, 2008 | 11.32 | 11.39 | 10.53 | 10.94 | 372,031 | -0.06(-0.55%) |
Jul 11, 2008 | 10.86 | 11.19 | 10.80 | 11.00 | 146,318 | -0.20(-1.75%) |
Jul 10, 2008 | 10.86 | 11.40 | 10.75 | 11.19 | 287,972 | +0.36(+3.30%) |
Jul 09, 2008 | 11.85 | 11.85 | 10.78 | 10.84 | 293,751 | -0.89(-7.59%) |
Jul 08, 2008 | 9.980 | 11.78 | 9.980 | 11.72 | 300,870 | +0.71(+6.42%) |
Jul 07, 2008 | 10.61 | 11.49 | 10.61 | 11.02 | 281,948 | -0.40(-3.48%) |
Jul 04, 2008 | 10.61 | 11.65 | 10.61 | 11.41 | 392,429 | +0.00(+0.00%) |
Jul 03, 2008 | 10.61 | 11.65 | 10.61 | 11.41 | 392,429 | -0.01(-0.06%) |
Jul 02, 2008 | 11.68 | 12.15 | 11.27 | 11.42 | 393,679 | -0.26(-2.19%) |
Jul 01, 2008 | 10.92 | 11.72 | 10.92 | 11.68 | 366,676 | +0.48(+4.27%) |
Jun 30, 2008 | 10.60 | 11.81 | 10.60 | 11.20 | 706,256 | -0.51(-4.32%) |
Jun 27, 2008 | 11.69 | 11.99 | 11.46 | 11.70 | 347,814 | -0.03(-0.23%) |
Jun 26, 2008 | 12.46 | 12.46 | 11.66 | 11.73 | 441,792 | -0.71(-5.74%) |
Jun 25, 2008 | 12.32 | 12.61 | 12.24 | 12.45 | 339,095 | +0.09(+0.76%) |
Jun 24, 2008 | 12.59 | 12.68 | 12.30 | 12.35 | 502,883 | -0.34(-2.66%) |
Jun 23, 2008 | 12.80 | 12.80 | 12.52 | 12.69 | 263,843 | -0.05(-0.37%) |
Jun 20, 2008 | 12.57 | 12.89 | 12.57 | 12.74 | 249,595 | -0.05(-0.42%) |
Jun 19, 2008 | 12.74 | 12.84 | 12.59 | 12.79 | 185,026 | -0.01(-0.11%) |
Jun 18, 2008 | 12.41 | 13.01 | 12.33 | 12.80 | 652,122 | +0.20(+1.55%) |
Jun 17, 2008 | 12.61 | 12.80 | 12.53 | 12.61 | 298,712 | +0.17(+1.35%) |
Jun 16, 2008 | 13.11 | 13.11 | 12.44 | 12.44 | 258,373 | -0.83(-6.25%) |
Jun 13, 2008 | 13.13 | 13.42 | 12.81 | 13.27 | 234,359 | +0.09(+0.66%) |
Jun 12, 2008 | 13.44 | 13.44 | 12.99 | 13.18 | 170,288 | -0.07(-0.51%) |
Jun 11, 2008 | 13.71 | 13.71 | 13.05 | 13.25 | 296,223 | -0.38(-2.82%) |
Jun 10, 2008 | 13.75 | 14.04 | 13.57 | 13.63 | 440,489 | -0.59(-4.12%) |
Jun 09, 2008 | 14.47 | 14.49 | 14.08 | 14.22 | 129,758 | -0.08(-0.57%) |
Jun 06, 2008 | 14.74 | 14.74 | 14.25 | 14.30 | 167,444 | -0.38(-2.62%) |
Jun 05, 2008 | 15.16 | 15.16 | 14.68 | 14.68 | 96,756 | -0.31(-2.07%) |
Jun 04, 2008 | 15.03 | 15.20 | 14.66 | 14.99 | 173,449 | -0.17(-1.11%) |
Jun 03, 2008 | 14.73 | 15.43 | 14.73 | 15.16 | 424,683 | +0.32(+2.13%) |
Jun 02, 2008 | 15.03 | 15.26 | 14.70 | 14.84 | 340,793 | -0.28(-1.87%) |
May 30, 2008 | 15.50 | 15.63 | 15.01 | 15.13 | 410,359 | +0.02(+0.13%) |
May 29, 2008 | 15.38 | 15.44 | 15.03 | 15.11 | 402,237 | +0.20(+1.31%) |
May 28, 2008 | 14.72 | 14.99 | 14.56 | 14.91 | 316,318 | +0.30(+2.08%) |
May 27, 2008 | 14.54 | 14.62 | 14.01 | 14.61 | 294,426 | +0.32(+2.26%) |
May 26, 2008 | 14.59 | 14.59 | 14.04 | 14.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.59 | 14.59 | 14.04 | 14.29 | 455,165 | -0.48(-3.24%) |
May 22, 2008 | 14.78 | 14.79 | 14.49 | 14.76 | 269,762 | +0.09(+0.64%) |
May 21, 2008 | 14.56 | 14.89 | 14.42 | 14.67 | 649,142 | +0.32(+2.21%) |
May 20, 2008 | 14.01 | 14.35 | 13.77 | 14.35 | 400,106 | +0.44(+3.15%) |
May 19, 2008 | 12.80 | 14.11 | 12.75 | 13.91 | 760,515 | +1.07(+8.34%) |
May 16, 2008 | 12.87 | 13.09 | 12.72 | 12.84 | 498,609 | +0.00(+0.00%) |
May 15, 2008 | 12.40 | 13.02 | 12.39 | 12.84 | 1,222,303 | +0.38(+3.08%) |
May 14, 2008 | 13.35 | 13.35 | 12.46 | 12.46 | 954,175 | -1.06(-7.87%) |
May 13, 2008 | 14.01 | 14.01 | 13.29 | 13.52 | 891,152 | -0.51(-3.65%) |
May 12, 2008 | 14.45 | 14.62 | 14.04 | 14.04 | 411,919 | -0.45(-3.12%) |
May 09, 2008 | 14.56 | 14.83 | 14.25 | 14.49 | 74,117 | -0.25(-1.69%) |
May 08, 2008 | 14.76 | 14.87 | 14.39 | 14.74 | 178,732 | -0.07(-0.50%) |
May 07, 2008 | 14.87 | 14.95 | 14.54 | 14.81 | 160,625 | -0.06(-0.41%) |
May 06, 2008 | 14.97 | 15.16 | 14.80 | 14.87 | 171,316 | -0.09(-0.59%) |
May 05, 2008 | 15.09 | 15.23 | 14.89 | 14.96 | 139,947 | -0.20(-1.33%) |
May 02, 2008 | 15.20 | 15.49 | 15.02 | 15.16 | 242,076 | -0.01(-0.09%) |