Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.18 | 12.56 | 11.84 | 12.27 | 225,341 | -0.15(-1.21%) |
Jul 30, 2008 | 11.95 | 13.00 | 11.90 | 12.42 | 394,834 | -0.55(-4.24%) |
Jul 29, 2008 | 12.97 | 13.00 | 12.10 | 12.97 | 607,005 | +0.92(+7.63%) |
Jul 28, 2008 | 12.30 | 12.65 | 11.86 | 12.05 | 331,314 | -0.46(-3.68%) |
Jul 25, 2008 | 12.40 | 12.80 | 12.10 | 12.51 | 398,927 | +0.09(+0.72%) |
Jul 24, 2008 | 12.99 | 12.99 | 12.06 | 12.42 | 474,440 | -0.56(-4.31%) |
Jul 23, 2008 | 13.01 | 13.27 | 12.50 | 12.98 | 559,434 | -0.12(-0.92%) |
Jul 22, 2008 | 12.50 | 13.15 | 12.37 | 13.10 | 751,400 | +0.50(+3.97%) |
Jul 21, 2008 | 14.29 | 14.49 | 11.93 | 12.60 | 859,205 | -1.67(-11.70%) |
Jul 18, 2008 | 14.46 | 14.54 | 14.01 | 14.27 | 211,484 | -0.20(-1.38%) |
Jul 17, 2008 | 14.74 | 14.74 | 13.87 | 14.47 | 403,385 | -0.33(-2.23%) |
Jul 16, 2008 | 13.08 | 14.80 | 12.81 | 14.80 | 497,055 | +1.81(+13.93%) |
Jul 15, 2008 | 12.95 | 13.76 | 12.80 | 12.99 | 373,936 | -0.15(-1.14%) |
Jul 14, 2008 | 13.79 | 13.80 | 13.05 | 13.14 | 283,375 | -0.37(-2.74%) |
Jul 11, 2008 | 12.81 | 13.80 | 12.81 | 13.51 | 397,254 | +0.21(+1.58%) |
Jul 10, 2008 | 12.64 | 13.65 | 12.53 | 13.30 | 391,417 | +0.77(+6.15%) |
Jul 09, 2008 | 14.42 | 14.45 | 12.52 | 12.53 | 580,820 | -1.97(-13.59%) |
Jul 08, 2008 | 12.65 | 14.67 | 12.60 | 14.50 | 462,074 | +1.91(+15.17%) |
Jul 07, 2008 | 12.71 | 13.10 | 12.55 | 12.59 | 279,790 | -0.13(-1.02%) |
Jul 04, 2008 | 12.69 | 13.04 | 12.61 | 12.72 | 98,283 | +0.00(+0.00%) |
Jul 03, 2008 | 12.69 | 13.04 | 12.61 | 12.72 | 98,283 | +0.04(+0.32%) |
Jul 02, 2008 | 13.06 | 13.06 | 12.65 | 12.68 | 242,022 | -0.22(-1.71%) |
Jul 01, 2008 | 12.50 | 13.15 | 12.50 | 12.90 | 217,480 | +0.26(+2.06%) |
Jun 30, 2008 | 12.69 | 13.15 | 12.62 | 12.64 | 210,277 | -0.10(-0.78%) |
Jun 27, 2008 | 12.73 | 13.09 | 12.61 | 12.74 | 818,999 | -0.06(-0.47%) |
Jun 26, 2008 | 12.48 | 12.95 | 12.48 | 12.80 | 219,261 | -0.08(-0.62%) |
Jun 25, 2008 | 12.76 | 13.20 | 12.61 | 12.88 | 180,828 | +0.12(+0.94%) |
Jun 24, 2008 | 12.61 | 13.15 | 12.51 | 12.76 | 242,000 | +0.14(+1.11%) |
Jun 23, 2008 | 12.90 | 13.09 | 12.60 | 12.62 | 246,053 | -0.18(-1.41%) |
Jun 20, 2008 | 13.32 | 13.40 | 12.79 | 12.80 | 428,584 | -0.55(-4.12%) |
Jun 19, 2008 | 12.82 | 13.40 | 12.70 | 13.35 | 159,602 | +0.53(+4.13%) |
Jun 18, 2008 | 12.95 | 12.95 | 12.68 | 12.82 | 121,322 | -0.11(-0.85%) |
Jun 17, 2008 | 13.59 | 13.68 | 12.89 | 12.93 | 144,887 | -0.76(-5.55%) |
Jun 16, 2008 | 12.80 | 13.69 | 12.80 | 13.69 | 119,180 | +0.32(+2.39%) |
Jun 13, 2008 | 12.99 | 13.37 | 12.76 | 13.37 | 159,607 | +0.54(+4.21%) |
Jun 12, 2008 | 12.60 | 13.00 | 12.56 | 12.83 | 193,319 | +0.33(+2.64%) |
Jun 11, 2008 | 12.75 | 12.96 | 12.50 | 12.50 | 164,022 | -0.34(-2.65%) |
Jun 10, 2008 | 12.60 | 12.97 | 12.31 | 12.84 | 341,690 | +0.03(+0.23%) |
Jun 09, 2008 | 13.60 | 13.69 | 12.80 | 12.81 | 399,454 | -0.74(-5.46%) |
Jun 06, 2008 | 14.31 | 14.50 | 13.53 | 13.55 | 303,567 | -1.05(-7.19%) |
Jun 05, 2008 | 14.81 | 14.81 | 14.51 | 14.60 | 251,062 | -0.02(-0.14%) |
Jun 04, 2008 | 14.29 | 15.15 | 14.21 | 14.62 | 162,536 | +0.32(+2.24%) |
Jun 03, 2008 | 14.20 | 14.38 | 14.00 | 14.30 | 138,248 | +0.29(+2.07%) |
Jun 02, 2008 | 14.77 | 14.77 | 13.78 | 14.01 | 200,193 | -0.76(-5.15%) |
May 30, 2008 | 15.00 | 15.00 | 14.55 | 14.77 | 226,082 | -0.21(-1.40%) |
May 29, 2008 | 14.78 | 15.00 | 14.68 | 14.98 | 140,655 | +0.14(+0.94%) |
May 28, 2008 | 14.96 | 15.00 | 14.65 | 14.84 | 152,177 | -0.11(-0.74%) |
May 27, 2008 | 14.39 | 14.99 | 14.39 | 14.95 | 221,068 | +0.62(+4.33%) |
May 26, 2008 | 14.48 | 14.54 | 14.26 | 14.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.48 | 14.54 | 14.26 | 14.33 | 84,505 | -0.20(-1.38%) |
May 22, 2008 | 14.35 | 14.65 | 14.35 | 14.53 | 165,311 | +0.20(+1.40%) |
May 21, 2008 | 14.49 | 14.70 | 14.26 | 14.33 | 218,493 | -0.12(-0.83%) |
May 20, 2008 | 14.58 | 14.71 | 14.33 | 14.45 | 183,472 | -0.03(-0.21%) |
May 19, 2008 | 14.23 | 14.68 | 14.23 | 14.48 | 166,854 | +0.16(+1.12%) |
May 16, 2008 | 15.15 | 15.20 | 14.11 | 14.32 | 378,451 | -0.77(-5.10%) |
May 15, 2008 | 14.96 | 15.15 | 14.65 | 15.09 | 141,401 | +0.32(+2.17%) |
May 14, 2008 | 14.55 | 15.06 | 14.50 | 14.77 | 144,160 | +0.20(+1.37%) |
May 13, 2008 | 14.35 | 14.65 | 14.18 | 14.57 | 175,196 | +0.29(+2.03%) |
May 12, 2008 | 14.04 | 14.32 | 13.96 | 14.28 | 640,456 | +0.32(+2.29%) |
May 09, 2008 | 13.92 | 14.10 | 13.69 | 13.96 | 159,700 | -0.11(-0.78%) |
May 08, 2008 | 13.94 | 14.35 | 13.94 | 14.07 | 246,120 | +0.06(+0.43%) |
May 07, 2008 | 14.65 | 14.75 | 14.00 | 14.01 | 220,083 | -0.64(-4.37%) |
May 06, 2008 | 14.43 | 14.84 | 14.40 | 14.65 | 305,298 | +0.01(+0.07%) |
May 05, 2008 | 14.93 | 15.20 | 14.35 | 14.64 | 209,687 | -0.50(-3.30%) |
May 02, 2008 | 15.60 | 15.68 | 14.60 | 15.14 | 224,912 | -0.29(-1.88%) |