Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.49 | 15.21 | 14.49 | 15.04 | 66,374 | +0.39(+2.67%) |
Jul 30, 2008 | 15.13 | 15.24 | 14.31 | 14.65 | 75,398 | -0.37(-2.48%) |
Jul 29, 2008 | 15.02 | 15.73 | 14.50 | 15.02 | 65,372 | -0.27(-1.75%) |
Jul 28, 2008 | 15.32 | 16.64 | 14.53 | 15.29 | 33,235 | -0.16(-1.05%) |
Jul 25, 2008 | 14.68 | 15.63 | 14.49 | 15.45 | 61,557 | +0.83(+5.68%) |
Jul 24, 2008 | 15.92 | 15.92 | 14.62 | 14.62 | 61,177 | -1.21(-7.65%) |
Jul 23, 2008 | 15.81 | 16.50 | 15.72 | 15.83 | 82,234 | +0.14(+0.91%) |
Jul 22, 2008 | 15.95 | 16.13 | 15.32 | 15.69 | 164,934 | -0.38(-2.37%) |
Jul 21, 2008 | 15.81 | 16.37 | 15.26 | 16.07 | 269,503 | +0.32(+2.06%) |
Jul 18, 2008 | 15.04 | 15.88 | 14.35 | 15.75 | 181,476 | +0.84(+5.63%) |
Jul 17, 2008 | 14.73 | 15.74 | 14.34 | 14.91 | 413,361 | +0.19(+1.30%) |
Jul 16, 2008 | 13.22 | 14.78 | 13.22 | 14.72 | 199,572 | +1.66(+12.71%) |
Jul 15, 2008 | 13.09 | 13.65 | 12.65 | 13.06 | 149,188 | -0.18(-1.37%) |
Jul 14, 2008 | 13.03 | 13.35 | 12.52 | 13.24 | 116,813 | +0.31(+2.44%) |
Jul 11, 2008 | 11.77 | 12.93 | 11.74 | 12.92 | 151,054 | +0.91(+7.58%) |
Jul 10, 2008 | 11.42 | 12.06 | 11.28 | 12.01 | 114,338 | +0.56(+4.87%) |
Jul 09, 2008 | 11.66 | 11.97 | 11.45 | 11.45 | 37,344 | -0.16(-1.40%) |
Jul 08, 2008 | 11.23 | 11.72 | 10.83 | 11.62 | 70,857 | +0.42(+3.75%) |
Jul 07, 2008 | 11.95 | 12.05 | 10.77 | 11.20 | 132,680 | -0.68(-5.70%) |
Jul 04, 2008 | 12.21 | 12.21 | 11.41 | 11.87 | 60,942 | +0.00(+0.00%) |
Jul 03, 2008 | 12.21 | 12.21 | 11.41 | 11.87 | 60,942 | -0.30(-2.43%) |
Jul 02, 2008 | 12.48 | 12.48 | 11.98 | 12.17 | 113,706 | -0.28(-2.22%) |
Jul 01, 2008 | 12.31 | 12.46 | 11.93 | 12.45 | 120,838 | -0.11(-0.91%) |
Jun 30, 2008 | 13.20 | 13.70 | 12.28 | 12.56 | 94,275 | -0.55(-4.22%) |
Jun 27, 2008 | 13.35 | 13.71 | 12.63 | 13.11 | 1,518,636 | -0.20(-1.50%) |
Jun 26, 2008 | 13.06 | 13.48 | 12.80 | 13.31 | 65,366 | +0.11(+0.79%) |
Jun 25, 2008 | 12.73 | 13.41 | 12.72 | 13.21 | 37,272 | +0.49(+3.82%) |
Jun 24, 2008 | 12.22 | 13.05 | 12.14 | 12.72 | 74,235 | +0.31(+2.54%) |
Jun 23, 2008 | 12.82 | 12.82 | 12.40 | 12.41 | 33,704 | -0.35(-2.77%) |
Jun 20, 2008 | 12.80 | 13.21 | 12.43 | 12.76 | 79,013 | -0.16(-1.25%) |
Jun 19, 2008 | 12.06 | 12.92 | 12.01 | 12.92 | 40,211 | +0.79(+6.53%) |
Jun 18, 2008 | 12.13 | 12.36 | 12.04 | 12.13 | 36,034 | -0.11(-0.86%) |
Jun 17, 2008 | 12.47 | 12.52 | 12.12 | 12.24 | 49,931 | -0.31(-2.51%) |
Jun 16, 2008 | 12.46 | 12.82 | 11.98 | 12.55 | 48,500 | -0.12(-0.98%) |
Jun 13, 2008 | 12.26 | 12.71 | 12.12 | 12.67 | 31,540 | +0.56(+4.65%) |
Jun 12, 2008 | 12.14 | 12.60 | 12.11 | 12.11 | 24,439 | +0.06(+0.47%) |
Jun 11, 2008 | 12.74 | 12.74 | 12.05 | 12.05 | 62,934 | -0.75(-5.88%) |
Jun 10, 2008 | 12.39 | 12.95 | 11.92 | 12.81 | 57,084 | +0.57(+4.68%) |
Jun 09, 2008 | 12.56 | 12.70 | 12.21 | 12.24 | 60,747 | -0.31(-2.43%) |
Jun 06, 2008 | 13.21 | 13.21 | 12.45 | 12.54 | 55,201 | -0.78(-5.87%) |
Jun 05, 2008 | 12.90 | 13.59 | 12.65 | 13.32 | 53,798 | +0.41(+3.18%) |
Jun 04, 2008 | 12.89 | 13.29 | 12.69 | 12.91 | 61,751 | -0.07(-0.51%) |
Jun 03, 2008 | 13.01 | 13.39 | 12.41 | 12.98 | 60,273 | +0.05(+0.37%) |
Jun 02, 2008 | 13.38 | 13.38 | 12.67 | 12.93 | 48,465 | -0.47(-3.49%) |
May 30, 2008 | 12.75 | 13.48 | 12.75 | 13.40 | 46,108 | +0.64(+5.01%) |
May 29, 2008 | 12.88 | 13.09 | 12.54 | 12.76 | 88,892 | -0.19(-1.47%) |
May 28, 2008 | 12.18 | 12.95 | 11.99 | 12.95 | 73,768 | +0.70(+5.68%) |
May 27, 2008 | 12.26 | 12.58 | 11.96 | 12.26 | 59,742 | +0.05(+0.39%) |
May 26, 2008 | 12.35 | 12.54 | 11.71 | 12.21 | 78,206 | +0.00(+0.00%) |
May 23, 2008 | 12.35 | 12.54 | 11.71 | 12.21 | 78,206 | -0.31(-2.51%) |
May 22, 2008 | 12.50 | 12.72 | 12.25 | 12.52 | 87,629 | +0.03(+0.23%) |
May 21, 2008 | 13.50 | 13.79 | 12.48 | 12.49 | 71,137 | -1.06(-7.81%) |
May 20, 2008 | 13.69 | 13.81 | 13.26 | 13.55 | 58,248 | -0.22(-1.59%) |
May 19, 2008 | 13.69 | 14.35 | 13.51 | 13.77 | 81,790 | +0.06(+0.42%) |
May 16, 2008 | 13.91 | 13.91 | 13.30 | 13.71 | 74,611 | -0.09(-0.62%) |
May 15, 2008 | 13.67 | 13.83 | 13.39 | 13.80 | 36,353 | +0.16(+1.19%) |
May 14, 2008 | 13.35 | 13.82 | 13.29 | 13.64 | 48,868 | +0.31(+2.29%) |
May 13, 2008 | 13.53 | 13.72 | 13.25 | 13.33 | 41,859 | -0.18(-1.34%) |
May 12, 2008 | 13.28 | 13.81 | 12.88 | 13.51 | 68,656 | +0.29(+2.16%) |
May 09, 2008 | 13.59 | 13.82 | 13.12 | 13.23 | 106,184 | -0.43(-3.14%) |
May 08, 2008 | 15.08 | 15.08 | 13.13 | 13.66 | 251,606 | -2.74(-16.70%) |
May 07, 2008 | 16.84 | 17.06 | 16.37 | 16.39 | 40,846 | -0.39(-2.33%) |
May 06, 2008 | 16.14 | 17.12 | 15.51 | 16.79 | 59,981 | +0.49(+2.98%) |
May 05, 2008 | 16.79 | 16.81 | 16.19 | 16.30 | 49,764 | -0.52(-3.06%) |
May 02, 2008 | 17.09 | 17.41 | 16.69 | 16.81 | 63,590 | +0.01(+0.06%) |