Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.84 | 13.19 | 12.78 | 13.01 | 223,281 | -0.04(-0.28%) |
Jul 30, 2008 | 12.92 | 13.10 | 12.72 | 13.05 | 273,278 | +0.22(+1.71%) |
Jul 29, 2008 | 12.57 | 12.86 | 12.43 | 12.83 | 236,752 | +0.34(+2.69%) |
Jul 28, 2008 | 12.75 | 12.90 | 12.40 | 12.49 | 170,381 | -0.34(-2.67%) |
Jul 25, 2008 | 12.73 | 12.96 | 12.65 | 12.84 | 435,073 | +0.20(+1.56%) |
Jul 24, 2008 | 12.57 | 12.82 | 12.42 | 12.64 | 298,926 | +0.12(+0.99%) |
Jul 23, 2008 | 12.79 | 12.83 | 12.41 | 12.51 | 314,351 | -0.27(-2.11%) |
Jul 22, 2008 | 12.08 | 12.80 | 11.96 | 12.78 | 437,952 | +0.67(+5.55%) |
Jul 21, 2008 | 12.32 | 12.36 | 11.97 | 12.11 | 595,728 | -0.18(-1.48%) |
Jul 18, 2008 | 12.52 | 12.62 | 12.11 | 12.30 | 387,653 | -0.20(-1.64%) |
Jul 17, 2008 | 12.55 | 12.84 | 12.27 | 12.50 | 846,546 | -0.08(-0.64%) |
Jul 16, 2008 | 11.85 | 12.58 | 11.76 | 12.58 | 487,397 | +0.75(+6.36%) |
Jul 15, 2008 | 12.08 | 12.18 | 11.73 | 11.83 | 451,190 | -0.47(-3.80%) |
Jul 14, 2008 | 13.07 | 13.08 | 12.19 | 12.30 | 294,279 | -0.68(-5.23%) |
Jul 11, 2008 | 12.97 | 13.05 | 12.59 | 12.97 | 483,962 | -0.13(-1.00%) |
Jul 10, 2008 | 13.36 | 13.38 | 13.04 | 13.11 | 422,730 | -0.39(-2.92%) |
Jul 09, 2008 | 14.13 | 14.13 | 13.08 | 13.50 | 815,882 | -1.10(-7.55%) |
Jul 08, 2008 | 14.40 | 14.70 | 14.32 | 14.60 | 339,185 | +0.26(+1.83%) |
Jul 07, 2008 | 15.00 | 15.00 | 14.27 | 14.34 | 208,318 | -0.57(-3.82%) |
Jul 04, 2008 | 14.68 | 14.98 | 14.52 | 14.91 | 301,749 | +0.00(+0.00%) |
Jul 03, 2008 | 14.68 | 14.98 | 14.52 | 14.91 | 301,749 | +0.24(+1.64%) |
Jul 02, 2008 | 14.69 | 14.83 | 14.62 | 14.67 | 313,571 | -0.08(-0.55%) |
Jul 01, 2008 | 14.94 | 15.06 | 14.61 | 14.75 | 335,300 | -0.37(-2.42%) |
Jun 30, 2008 | 14.79 | 15.15 | 14.75 | 15.11 | 909,857 | +0.32(+2.17%) |
Jun 27, 2008 | 14.84 | 14.95 | 14.49 | 14.79 | 955,404 | -0.06(-0.39%) |
Jun 26, 2008 | 14.68 | 14.89 | 14.59 | 14.85 | 296,235 | -0.04(-0.25%) |
Jun 25, 2008 | 14.57 | 14.89 | 14.47 | 14.89 | 417,586 | +0.32(+2.21%) |
Jun 24, 2008 | 14.19 | 14.68 | 14.03 | 14.57 | 602,399 | +0.26(+1.79%) |
Jun 23, 2008 | 14.40 | 14.54 | 14.25 | 14.31 | 400,778 | +0.03(+0.20%) |
Jun 20, 2008 | 14.13 | 14.31 | 14.11 | 14.28 | 592,538 | +0.09(+0.67%) |
Jun 19, 2008 | 14.00 | 14.23 | 13.94 | 14.19 | 260,535 | +0.18(+1.25%) |
Jun 18, 2008 | 13.83 | 14.08 | 13.77 | 14.01 | 248,782 | +0.14(+1.00%) |
Jun 17, 2008 | 13.84 | 13.89 | 13.54 | 13.87 | 301,134 | -0.01(-0.05%) |
Jun 16, 2008 | 13.52 | 13.91 | 13.44 | 13.88 | 300,954 | +0.36(+2.65%) |
Jun 13, 2008 | 13.68 | 13.68 | 13.41 | 13.52 | 210,947 | -0.08(-0.59%) |
Jun 12, 2008 | 13.72 | 13.87 | 13.53 | 13.60 | 153,084 | +0.01(+0.11%) |
Jun 11, 2008 | 13.81 | 13.86 | 13.44 | 13.59 | 565,756 | -0.28(-2.05%) |
Jun 10, 2008 | 13.87 | 14.02 | 13.54 | 13.87 | 210,689 | +0.20(+1.44%) |
Jun 09, 2008 | 13.74 | 13.92 | 13.44 | 13.68 | 256,358 | -0.09(-0.64%) |
Jun 06, 2008 | 13.87 | 13.95 | 13.69 | 13.76 | 222,551 | -0.23(-1.62%) |
Jun 05, 2008 | 13.73 | 14.00 | 13.70 | 13.99 | 193,203 | +0.26(+1.91%) |
Jun 04, 2008 | 13.78 | 13.87 | 13.56 | 13.73 | 258,114 | -0.14(-1.00%) |
Jun 03, 2008 | 13.93 | 13.95 | 13.60 | 13.87 | 250,210 | +0.01(+0.05%) |
Jun 02, 2008 | 13.87 | 14.11 | 13.58 | 13.86 | 180,478 | -0.08(-0.58%) |
May 30, 2008 | 14.01 | 14.05 | 13.80 | 13.94 | 282,590 | -0.09(-0.62%) |
May 29, 2008 | 13.92 | 14.08 | 13.76 | 14.03 | 288,667 | +0.17(+1.21%) |
May 28, 2008 | 13.82 | 13.86 | 13.53 | 13.86 | 226,545 | +0.04(+0.26%) |
May 27, 2008 | 13.62 | 13.97 | 13.62 | 13.82 | 244,995 | +0.15(+1.12%) |
May 26, 2008 | 13.76 | 13.87 | 13.65 | 13.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.76 | 13.87 | 13.65 | 13.67 | 268,837 | -0.20(-1.47%) |
May 22, 2008 | 13.87 | 13.97 | 13.80 | 13.87 | 302,569 | +0.02(+0.16%) |
May 21, 2008 | 13.74 | 13.87 | 13.73 | 13.85 | 256,037 | +0.17(+1.23%) |
May 20, 2008 | 13.76 | 13.96 | 13.51 | 13.68 | 476,387 | -0.15(-1.11%) |
May 19, 2008 | 13.38 | 13.96 | 13.38 | 13.84 | 292,376 | +0.43(+3.21%) |
May 16, 2008 | 13.54 | 13.56 | 13.15 | 13.41 | 332,168 | -0.11(-0.81%) |
May 15, 2008 | 13.38 | 13.62 | 13.28 | 13.51 | 129,229 | +0.09(+0.65%) |
May 14, 2008 | 13.73 | 13.87 | 13.40 | 13.43 | 382,622 | -0.26(-1.92%) |
May 13, 2008 | 13.54 | 13.92 | 13.51 | 13.69 | 221,206 | +0.18(+1.35%) |
May 12, 2008 | 13.35 | 13.56 | 13.20 | 13.51 | 467,458 | +0.15(+1.09%) |
May 09, 2008 | 13.37 | 13.65 | 13.27 | 13.36 | 100,545 | -0.14(-1.03%) |
May 08, 2008 | 13.55 | 13.62 | 13.29 | 13.50 | 188,064 | -0.02(-0.16%) |
May 07, 2008 | 13.69 | 13.99 | 13.46 | 13.52 | 491,377 | -0.43(-3.09%) |
May 06, 2008 | 13.97 | 14.03 | 13.79 | 13.95 | 273,799 | -0.08(-0.57%) |
May 05, 2008 | 13.92 | 14.08 | 13.68 | 14.03 | 330,612 | +0.11(+0.79%) |
May 02, 2008 | 14.11 | 14.11 | 13.81 | 13.92 | 249,752 | -0.09(-0.68%) |