Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.74 | 14.74 | 14.38 | 14.70 | 306,644 | +0.19(+1.29%) |
Jul 30, 2008 | 14.45 | 14.68 | 14.44 | 14.51 | 292,575 | +0.09(+0.60%) |
Jul 29, 2008 | 14.42 | 14.48 | 14.34 | 14.42 | 113,316 | +0.11(+0.80%) |
Jul 28, 2008 | 14.24 | 14.58 | 14.18 | 14.31 | 319,827 | -0.05(-0.32%) |
Jul 25, 2008 | 14.53 | 14.65 | 14.27 | 14.35 | 250,022 | +0.13(+0.93%) |
Jul 24, 2008 | 14.82 | 14.82 | 14.22 | 14.22 | 369,655 | -0.50(-3.38%) |
Jul 23, 2008 | 14.28 | 14.88 | 14.28 | 14.72 | 356,860 | +0.49(+3.43%) |
Jul 22, 2008 | 14.06 | 14.41 | 13.77 | 14.23 | 298,433 | +0.17(+1.23%) |
Jul 21, 2008 | 14.30 | 14.42 | 14.03 | 14.06 | 436,872 | -0.33(-2.28%) |
Jul 18, 2008 | 14.55 | 14.69 | 14.24 | 14.39 | 573,423 | +0.46(+3.31%) |
Jul 17, 2008 | 13.22 | 14.24 | 13.22 | 13.93 | 710,605 | +0.73(+5.53%) |
Jul 16, 2008 | 13.09 | 13.40 | 12.91 | 13.20 | 742,473 | -0.02(-0.17%) |
Jul 15, 2008 | 12.89 | 13.24 | 12.56 | 13.22 | 789,211 | +0.24(+1.83%) |
Jul 14, 2008 | 13.94 | 13.94 | 12.81 | 12.98 | 1,103,968 | -0.68(-4.97%) |
Jul 11, 2008 | 13.86 | 14.09 | 13.65 | 13.66 | 296,433 | -0.29(-2.09%) |
Jul 10, 2008 | 14.01 | 14.42 | 13.88 | 13.95 | 326,003 | -0.05(-0.33%) |
Jul 09, 2008 | 14.28 | 14.53 | 13.90 | 14.00 | 388,768 | +0.12(+0.85%) |
Jul 08, 2008 | 13.98 | 14.03 | 13.68 | 13.88 | 381,483 | -0.10(-0.72%) |
Jul 07, 2008 | 14.13 | 14.31 | 13.77 | 13.98 | 399,887 | -0.24(-1.70%) |
Jul 04, 2008 | 14.22 | 14.31 | 14.09 | 14.22 | 370,094 | +0.00(+0.00%) |
Jul 03, 2008 | 14.22 | 14.31 | 14.09 | 14.22 | 370,094 | -0.05(-0.32%) |
Jul 02, 2008 | 14.37 | 14.57 | 14.23 | 14.27 | 660,189 | +0.02(+0.13%) |
Jul 01, 2008 | 14.44 | 14.44 | 13.62 | 14.25 | 374,741 | -0.43(-2.92%) |
Jun 30, 2008 | 14.61 | 14.78 | 14.57 | 14.68 | 396,054 | -0.09(-0.59%) |
Jun 27, 2008 | 14.82 | 14.82 | 14.43 | 14.76 | 464,839 | +0.01(+0.09%) |
Jun 26, 2008 | 15.27 | 15.27 | 14.60 | 14.75 | 615,557 | -0.84(-5.41%) |
Jun 25, 2008 | 14.87 | 15.59 | 14.82 | 15.59 | 513,610 | +0.77(+5.17%) |
Jun 24, 2008 | 14.92 | 15.20 | 14.78 | 14.83 | 975,087 | -0.16(-1.09%) |
Jun 23, 2008 | 15.04 | 15.28 | 14.98 | 14.99 | 258,992 | -0.08(-0.51%) |
Jun 20, 2008 | 15.28 | 15.28 | 14.91 | 15.07 | 348,610 | -0.38(-2.48%) |
Jun 19, 2008 | 15.66 | 15.68 | 15.29 | 15.45 | 301,789 | -0.35(-2.22%) |
Jun 18, 2008 | 15.87 | 15.90 | 15.66 | 15.80 | 210,748 | -0.44(-2.70%) |
Jun 17, 2008 | 16.84 | 16.84 | 16.05 | 16.24 | 231,133 | -0.14(-0.86%) |
Jun 16, 2008 | 15.96 | 16.48 | 15.93 | 16.38 | 194,521 | +0.65(+4.14%) |
Jun 13, 2008 | 15.60 | 15.93 | 15.57 | 15.73 | 133,714 | +0.08(+0.50%) |
Jun 12, 2008 | 15.78 | 15.99 | 15.63 | 15.65 | 271,978 | -0.11(-0.72%) |
Jun 11, 2008 | 15.86 | 16.01 | 15.77 | 15.77 | 123,990 | -0.14(-0.89%) |
Jun 10, 2008 | 15.90 | 16.03 | 15.77 | 15.91 | 314,204 | +0.04(+0.26%) |
Jun 09, 2008 | 16.11 | 16.27 | 15.80 | 15.87 | 178,399 | -0.29(-1.78%) |
Jun 06, 2008 | 16.33 | 16.33 | 16.09 | 16.16 | 217,676 | -0.24(-1.45%) |
Jun 05, 2008 | 16.50 | 16.61 | 16.35 | 16.39 | 228,060 | -0.17(-1.05%) |
Jun 04, 2008 | 16.32 | 16.79 | 16.19 | 16.57 | 352,215 | +0.22(+1.34%) |
Jun 03, 2008 | 16.23 | 16.35 | 16.09 | 16.35 | 261,198 | -0.07(-0.42%) |
Jun 02, 2008 | 16.54 | 16.57 | 16.18 | 16.41 | 237,449 | -0.25(-1.50%) |
May 30, 2008 | 16.74 | 16.79 | 16.61 | 16.67 | 439,592 | -0.19(-1.14%) |
May 29, 2008 | 16.88 | 16.94 | 16.83 | 16.86 | 155,689 | -0.03(-0.19%) |
May 28, 2008 | 16.55 | 16.91 | 16.53 | 16.89 | 190,032 | +0.25(+1.51%) |
May 27, 2008 | 16.80 | 16.80 | 16.59 | 16.64 | 110,202 | -0.03(-0.16%) |
May 26, 2008 | 16.80 | 16.87 | 16.58 | 16.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.80 | 16.87 | 16.58 | 16.67 | 141,925 | -0.21(-1.27%) |
May 22, 2008 | 16.89 | 16.94 | 16.68 | 16.88 | 279,410 | +0.13(+0.76%) |
May 21, 2008 | 16.99 | 17.09 | 16.69 | 16.75 | 369,434 | -0.20(-1.16%) |
May 20, 2008 | 17.33 | 17.33 | 16.89 | 16.95 | 217,180 | -0.36(-2.06%) |
May 19, 2008 | 17.26 | 17.37 | 17.09 | 17.30 | 165,933 | +0.14(+0.80%) |
May 16, 2008 | 17.35 | 17.35 | 16.95 | 17.17 | 925,803 | +0.33(+1.95%) |
May 15, 2008 | 16.46 | 16.84 | 16.39 | 16.84 | 263,348 | +0.44(+2.70%) |
May 14, 2008 | 17.17 | 17.17 | 16.35 | 16.40 | 312,899 | -0.11(-0.66%) |
May 13, 2008 | 16.95 | 16.95 | 16.35 | 16.51 | 518,073 | -0.28(-1.68%) |
May 12, 2008 | 18.12 | 18.12 | 16.73 | 16.79 | 474,225 | -0.14(-0.84%) |
May 09, 2008 | 16.99 | 17.07 | 16.87 | 16.93 | 275,520 | +0.10(+0.62%) |
May 08, 2008 | 16.80 | 16.96 | 16.73 | 16.83 | 415,011 | -0.20(-1.15%) |
May 07, 2008 | 17.20 | 17.24 | 16.70 | 17.02 | 842,510 | +0.08(+0.48%) |
May 06, 2008 | 16.77 | 16.97 | 16.42 | 16.94 | 664,501 | +0.13(+0.76%) |
May 05, 2008 | 17.33 | 17.33 | 16.81 | 16.81 | 472,078 | -0.36(-2.10%) |
May 02, 2008 | 16.87 | 17.20 | 16.55 | 17.17 | 561,317 | +0.30(+1.78%) |