Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.34 | 12.54 | 12.14 | 12.18 | 757,067 | -0.29(-2.29%) |
Jul 30, 2008 | 13.00 | 13.00 | 12.26 | 12.46 | 944,792 | -0.13(-1.03%) |
Jul 29, 2008 | 12.59 | 12.74 | 12.38 | 12.59 | 652,422 | +0.29(+2.32%) |
Jul 28, 2008 | 12.22 | 12.46 | 12.21 | 12.30 | 998,664 | +0.01(+0.11%) |
Jul 25, 2008 | 11.81 | 12.47 | 11.72 | 12.29 | 3,094,062 | -1.07(-7.97%) |
Jul 24, 2008 | 13.44 | 13.44 | 12.98 | 13.36 | 1,491,494 | +0.24(+1.80%) |
Jul 23, 2008 | 13.74 | 13.76 | 13.09 | 13.12 | 2,128,967 | -0.47(-3.47%) |
Jul 22, 2008 | 14.45 | 14.45 | 13.52 | 13.59 | 1,415,463 | -0.86(-5.95%) |
Jul 21, 2008 | 14.46 | 14.58 | 14.27 | 14.45 | 338,588 | -0.01(-0.09%) |
Jul 18, 2008 | 14.54 | 14.59 | 14.32 | 14.47 | 398,187 | -0.08(-0.58%) |
Jul 17, 2008 | 14.07 | 14.58 | 14.05 | 14.55 | 689,902 | +0.44(+3.13%) |
Jul 16, 2008 | 14.19 | 14.19 | 13.77 | 14.11 | 626,657 | +0.02(+0.16%) |
Jul 15, 2008 | 14.28 | 14.41 | 14.09 | 14.09 | 618,022 | -0.33(-2.26%) |
Jul 14, 2008 | 14.63 | 14.63 | 14.31 | 14.41 | 264,884 | -0.07(-0.46%) |
Jul 11, 2008 | 14.35 | 14.54 | 14.27 | 14.48 | 520,804 | -0.04(-0.25%) |
Jul 10, 2008 | 14.27 | 14.65 | 13.98 | 14.51 | 387,295 | +0.44(+3.13%) |
Jul 09, 2008 | 14.28 | 14.30 | 13.99 | 14.07 | 508,593 | -0.10(-0.69%) |
Jul 08, 2008 | 13.94 | 14.33 | 13.86 | 14.17 | 773,291 | +0.29(+2.05%) |
Jul 07, 2008 | 14.18 | 14.24 | 13.85 | 13.89 | 524,765 | -0.17(-1.24%) |
Jul 04, 2008 | 14.10 | 14.31 | 13.34 | 14.06 | 636,896 | +0.00(+0.00%) |
Jul 03, 2008 | 14.10 | 14.31 | 13.34 | 14.06 | 636,896 | -0.03(-0.19%) |
Jul 02, 2008 | 13.98 | 14.21 | 13.92 | 14.09 | 395,754 | +0.04(+0.25%) |
Jul 01, 2008 | 13.88 | 14.23 | 13.75 | 14.05 | 605,950 | -0.04(-0.25%) |
Jun 30, 2008 | 13.92 | 14.21 | 13.76 | 14.09 | 1,023,435 | +0.04(+0.25%) |
Jun 27, 2008 | 13.98 | 14.16 | 13.76 | 14.05 | 9,076,866 | +0.05(+0.38%) |
Jun 26, 2008 | 14.30 | 14.54 | 13.99 | 14.00 | 857,972 | -0.53(-3.65%) |
Jun 25, 2008 | 14.34 | 14.69 | 14.34 | 14.53 | 378,884 | +0.13(+0.93%) |
Jun 24, 2008 | 14.60 | 14.67 | 14.31 | 14.39 | 393,759 | -0.27(-1.82%) |
Jun 23, 2008 | 15.18 | 15.29 | 14.52 | 14.66 | 722,742 | -0.64(-4.19%) |
Jun 20, 2008 | 15.37 | 15.51 | 15.20 | 15.30 | 704,579 | -0.16(-1.04%) |
Jun 19, 2008 | 15.49 | 15.58 | 15.32 | 15.46 | 335,846 | +0.01(+0.09%) |
Jun 18, 2008 | 15.38 | 15.60 | 14.97 | 15.45 | 993,797 | +0.08(+0.55%) |
Jun 17, 2008 | 15.04 | 15.44 | 14.91 | 15.37 | 557,167 | +0.30(+2.01%) |
Jun 16, 2008 | 14.68 | 15.08 | 14.48 | 15.06 | 468,321 | +0.32(+2.18%) |
Jun 13, 2008 | 14.08 | 14.75 | 14.02 | 14.74 | 365,805 | +0.77(+5.48%) |
Jun 12, 2008 | 13.85 | 14.23 | 13.85 | 13.98 | 303,076 | +0.12(+0.90%) |
Jun 11, 2008 | 14.09 | 14.26 | 13.84 | 13.85 | 358,068 | -0.45(-3.12%) |
Jun 10, 2008 | 14.37 | 14.40 | 14.16 | 14.30 | 161,394 | -0.10(-0.71%) |
Jun 09, 2008 | 14.53 | 14.57 | 14.30 | 14.40 | 275,150 | -0.09(-0.61%) |
Jun 06, 2008 | 14.56 | 14.58 | 14.28 | 14.49 | 218,989 | -0.06(-0.43%) |
Jun 05, 2008 | 14.35 | 14.64 | 14.25 | 14.55 | 227,242 | +0.12(+0.83%) |
Jun 04, 2008 | 14.23 | 14.70 | 14.15 | 14.43 | 245,496 | +0.15(+1.03%) |
Jun 03, 2008 | 14.20 | 14.39 | 14.13 | 14.28 | 724,898 | +0.01(+0.06%) |
Jun 02, 2008 | 14.58 | 14.58 | 14.09 | 14.27 | 591,885 | -0.27(-1.84%) |
May 30, 2008 | 14.55 | 14.72 | 14.53 | 14.54 | 171,902 | +0.00(+0.03%) |
May 29, 2008 | 14.58 | 14.74 | 14.34 | 14.54 | 136,403 | -0.09(-0.64%) |
May 28, 2008 | 14.57 | 14.66 | 14.42 | 14.63 | 130,906 | -0.14(-0.94%) |
May 27, 2008 | 14.73 | 14.86 | 14.64 | 14.77 | 139,805 | +0.01(+0.06%) |
May 26, 2008 | 14.96 | 14.99 | 14.39 | 14.76 | 286,129 | +0.00(+0.00%) |
May 23, 2008 | 14.96 | 14.99 | 14.39 | 14.76 | 286,129 | -0.26(-1.75%) |
May 22, 2008 | 14.82 | 15.12 | 14.82 | 15.02 | 380,249 | +0.05(+0.33%) |
May 21, 2008 | 14.56 | 14.98 | 14.48 | 14.97 | 556,121 | +0.38(+2.60%) |
May 20, 2008 | 14.61 | 14.61 | 14.35 | 14.59 | 203,169 | -0.06(-0.43%) |
May 19, 2008 | 14.91 | 14.92 | 14.58 | 14.66 | 215,352 | -0.29(-1.91%) |
May 16, 2008 | 14.86 | 14.94 | 14.66 | 14.94 | 241,837 | +0.12(+0.84%) |
May 15, 2008 | 14.99 | 14.99 | 14.72 | 14.82 | 553,646 | -0.20(-1.34%) |
May 14, 2008 | 14.73 | 15.02 | 14.64 | 15.02 | 687,734 | +0.27(+1.84%) |
May 13, 2008 | 14.49 | 14.76 | 14.32 | 14.75 | 417,998 | +0.13(+0.88%) |
May 12, 2008 | 14.25 | 14.68 | 14.25 | 14.62 | 195,928 | +0.24(+1.67%) |
May 09, 2008 | 14.37 | 14.59 | 14.04 | 14.38 | 321,501 | -0.04(-0.25%) |
May 08, 2008 | 14.37 | 14.58 | 14.26 | 14.41 | 375,146 | +0.11(+0.75%) |
May 07, 2008 | 14.11 | 14.44 | 14.04 | 14.31 | 504,185 | -0.02(-0.12%) |
May 06, 2008 | 14.09 | 14.35 | 14.09 | 14.32 | 401,954 | +0.15(+1.04%) |
May 05, 2008 | 14.26 | 14.43 | 13.86 | 14.18 | 423,386 | -0.15(-1.03%) |
May 02, 2008 | 14.40 | 14.70 | 14.17 | 14.32 | 542,422 | -0.04(-0.31%) |