Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.94 | 11.95 | 11.82 | 11.84 | 21,901 | -0.21(-1.74%) |
Jul 30, 2008 | 11.96 | 12.05 | 11.94 | 12.05 | 30,154 | +0.09(+0.79%) |
Jul 29, 2008 | 11.95 | 11.95 | 11.78 | 11.95 | 38,273 | +0.01(+0.11%) |
Jul 28, 2008 | 12.17 | 12.25 | 11.90 | 11.94 | 46,564 | -0.30(-2.43%) |
Jul 25, 2008 | 12.17 | 12.25 | 12.17 | 12.23 | 33,032 | -0.09(-0.71%) |
Jul 24, 2008 | 12.55 | 12.55 | 12.32 | 12.32 | 29,213 | -0.22(-1.72%) |
Jul 23, 2008 | 12.53 | 12.64 | 12.50 | 12.54 | 39,075 | +0.16(+1.25%) |
Jul 22, 2008 | 12.16 | 12.42 | 12.15 | 12.38 | 68,704 | -0.26(-2.08%) |
Jul 21, 2008 | 12.67 | 12.77 | 12.58 | 12.65 | 119,879 | +0.22(+1.74%) |
Jul 18, 2008 | 12.27 | 12.44 | 12.21 | 12.43 | 15,076 | +0.14(+1.10%) |
Jul 17, 2008 | 12.20 | 12.32 | 12.16 | 12.30 | 86,759 | +0.45(+3.79%) |
Jul 16, 2008 | 11.47 | 11.88 | 11.44 | 11.85 | 352,230 | +0.24(+2.06%) |
Jul 15, 2008 | 11.52 | 11.74 | 11.44 | 11.61 | 216,780 | -0.49(-4.02%) |
Jul 14, 2008 | 12.34 | 12.38 | 12.08 | 12.09 | 170,613 | -0.09(-0.77%) |
Jul 11, 2008 | 12.29 | 12.30 | 12.09 | 12.19 | 56,958 | -0.20(-1.63%) |
Jul 10, 2008 | 12.33 | 12.40 | 12.28 | 12.39 | 100,877 | +0.11(+0.88%) |
Jul 09, 2008 | 12.48 | 12.55 | 12.28 | 12.28 | 122,217 | +0.01(+0.11%) |
Jul 08, 2008 | 12.17 | 12.31 | 12.08 | 12.27 | 446,421 | +0.03(+0.28%) |
Jul 07, 2008 | 12.30 | 12.38 | 12.18 | 12.23 | 126,071 | -0.28(-2.21%) |
Jul 04, 2008 | 12.57 | 12.61 | 12.44 | 12.51 | 906,327 | +0.00(+0.00%) |
Jul 03, 2008 | 12.57 | 12.61 | 12.44 | 12.51 | 906,327 | -0.05(-0.43%) |
Jul 02, 2008 | 12.71 | 12.77 | 12.55 | 12.57 | 307,659 | -0.06(-0.48%) |
Jul 01, 2008 | 12.63 | 12.65 | 12.43 | 12.63 | 221,719 | -0.17(-1.32%) |
Jun 30, 2008 | 12.89 | 12.98 | 12.79 | 12.79 | 98,850 | -0.13(-0.99%) |
Jun 27, 2008 | 12.96 | 13.08 | 12.88 | 12.92 | 56,391 | +0.04(+0.31%) |
Jun 26, 2008 | 13.15 | 13.15 | 12.86 | 12.88 | 145,823 | -0.87(-6.33%) |
Jun 25, 2008 | 13.66 | 13.84 | 13.65 | 13.75 | 93,983 | -0.47(-3.32%) |
Jun 24, 2008 | 14.09 | 14.31 | 14.06 | 14.23 | 144,322 | +0.06(+0.43%) |
Jun 23, 2008 | 14.31 | 14.31 | 14.13 | 14.16 | 98,732 | -0.18(-1.27%) |
Jun 20, 2008 | 14.48 | 14.48 | 14.27 | 14.35 | 127,857 | -0.36(-2.48%) |
Jun 19, 2008 | 14.74 | 14.77 | 14.64 | 14.71 | 149,280 | -0.28(-1.89%) |
Jun 18, 2008 | 15.03 | 15.04 | 14.93 | 14.99 | 95,723 | -0.25(-1.64%) |
Jun 17, 2008 | 15.32 | 15.35 | 15.24 | 15.24 | 145,749 | +0.03(+0.22%) |
Jun 16, 2008 | 15.10 | 15.25 | 15.10 | 15.21 | 162,363 | +0.07(+0.45%) |
Jun 13, 2008 | 15.05 | 15.15 | 15.03 | 15.14 | 102,649 | +0.03(+0.18%) |
Jun 12, 2008 | 15.13 | 15.21 | 15.06 | 15.12 | 133,863 | +0.07(+0.45%) |
Jun 11, 2008 | 15.14 | 15.21 | 15.03 | 15.05 | 513,813 | -0.20(-1.33%) |
Jun 10, 2008 | 15.29 | 15.35 | 15.17 | 15.25 | 383,133 | -0.26(-1.70%) |
Jun 09, 2008 | 15.65 | 15.70 | 15.42 | 15.51 | 384,793 | -0.26(-1.63%) |
Jun 06, 2008 | 15.97 | 16.05 | 15.77 | 15.77 | 909,239 | -0.45(-2.75%) |
Jun 05, 2008 | 15.90 | 16.22 | 15.90 | 16.22 | 664,239 | +0.51(+3.27%) |
Jun 04, 2008 | 15.60 | 15.80 | 15.60 | 15.70 | 2,288,300 | -0.03(-0.21%) |
Jun 03, 2008 | 15.83 | 15.87 | 15.58 | 15.74 | 5,684,477 | -0.13(-0.85%) |
Jun 02, 2008 | 15.91 | 15.93 | 15.81 | 15.87 | 105,481 | -0.24(-1.47%) |
May 30, 2008 | 16.00 | 16.14 | 16.00 | 16.11 | 48,298 | +0.06(+0.38%) |
May 29, 2008 | 16.00 | 16.07 | 15.92 | 16.05 | 99,500 | -0.06(-0.38%) |
May 28, 2008 | 16.07 | 16.13 | 15.99 | 16.11 | 104,685 | +0.02(+0.13%) |
May 27, 2008 | 15.97 | 16.09 | 15.94 | 16.09 | 92,162 | -0.10(-0.63%) |
May 26, 2008 | 16.34 | 16.34 | 16.11 | 16.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.34 | 16.34 | 16.11 | 16.19 | 82,493 | -0.18(-1.11%) |
May 22, 2008 | 16.30 | 16.43 | 16.30 | 16.37 | 99,487 | +0.11(+0.66%) |
May 21, 2008 | 16.53 | 16.56 | 16.26 | 16.26 | 285,388 | -0.26(-1.59%) |
May 20, 2008 | 16.53 | 16.63 | 16.49 | 16.53 | 533,566 | -0.00(-0.01%) |
May 19, 2008 | 16.59 | 16.67 | 16.48 | 16.53 | 136,825 | -0.15(-0.92%) |
May 16, 2008 | 16.49 | 16.68 | 16.49 | 16.68 | 129,051 | +0.17(+1.02%) |
May 15, 2008 | 16.41 | 16.58 | 16.35 | 16.51 | 138,341 | +0.09(+0.53%) |
May 14, 2008 | 16.50 | 16.56 | 16.42 | 16.43 | 206,625 | -0.05(-0.33%) |
May 13, 2008 | 16.45 | 16.57 | 16.45 | 16.48 | 297,731 | -0.24(-1.41%) |
May 12, 2008 | 16.48 | 16.73 | 16.47 | 16.72 | 79,963 | +0.24(+1.47%) |
May 09, 2008 | 16.46 | 16.55 | 16.40 | 16.47 | 51,156 | +0.00(+0.00%) |
May 08, 2008 | 16.54 | 16.60 | 16.45 | 16.47 | 96,224 | +0.02(+0.12%) |
May 07, 2008 | 16.77 | 16.77 | 16.45 | 16.45 | 108,124 | -0.42(-2.48%) |
May 06, 2008 | 16.77 | 16.88 | 16.72 | 16.87 | 155,861 | +0.00(+0.00%) |
May 05, 2008 | 16.83 | 16.91 | 16.78 | 16.87 | 186,157 | +0.09(+0.52%) |
May 02, 2008 | 16.87 | 16.90 | 16.71 | 16.78 | 131,676 | -0.10(-0.57%) |