Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.15 | 15.51 | 14.57 | 14.62 | 29,707 | -0.93(-5.99%) |
Jul 30, 2008 | 15.29 | 15.88 | 14.84 | 15.55 | 40,689 | +0.42(+2.77%) |
Jul 29, 2008 | 15.13 | 15.13 | 14.58 | 15.13 | 22,559 | +1.05(+7.45%) |
Jul 28, 2008 | 14.29 | 14.78 | 14.08 | 14.08 | 15,187 | -0.32(-2.21%) |
Jul 25, 2008 | 14.62 | 14.99 | 14.20 | 14.40 | 25,864 | -0.04(-0.29%) |
Jul 24, 2008 | 14.38 | 14.90 | 14.31 | 14.44 | 31,513 | +0.09(+0.64%) |
Jul 23, 2008 | 14.25 | 14.67 | 14.10 | 14.35 | 20,033 | +0.03(+0.23%) |
Jul 22, 2008 | 13.27 | 14.37 | 13.27 | 14.31 | 47,756 | +0.91(+6.75%) |
Jul 21, 2008 | 13.51 | 13.71 | 13.08 | 13.41 | 39,639 | +0.00(+0.00%) |
Jul 18, 2008 | 14.31 | 14.38 | 13.03 | 13.41 | 36,512 | -0.93(-6.49%) |
Jul 17, 2008 | 14.62 | 14.62 | 14.10 | 14.34 | 29,426 | -0.16(-1.10%) |
Jul 16, 2008 | 13.86 | 14.63 | 13.77 | 14.50 | 52,613 | +0.74(+5.36%) |
Jul 15, 2008 | 12.67 | 14.15 | 12.63 | 13.76 | 45,881 | +0.98(+7.68%) |
Jul 14, 2008 | 12.77 | 13.20 | 12.45 | 12.78 | 35,562 | +0.18(+1.46%) |
Jul 11, 2008 | 11.90 | 12.59 | 11.36 | 12.59 | 48,668 | +0.64(+5.33%) |
Jul 10, 2008 | 11.24 | 12.23 | 11.24 | 11.96 | 53,980 | +0.72(+6.42%) |
Jul 09, 2008 | 11.54 | 11.77 | 11.24 | 11.24 | 40,626 | -0.08(-0.74%) |
Jul 08, 2008 | 10.97 | 11.32 | 10.38 | 11.32 | 75,501 | +0.35(+3.21%) |
Jul 07, 2008 | 11.44 | 11.44 | 9.962 | 10.97 | 131,420 | +0.91(+9.00%) |
Jul 04, 2008 | 10.41 | 10.72 | 9.870 | 10.06 | 28,473 | +0.00(+0.00%) |
Jul 03, 2008 | 10.41 | 10.72 | 9.870 | 10.06 | 28,473 | -0.25(-2.44%) |
Jul 02, 2008 | 11.73 | 11.73 | 10.05 | 10.31 | 133,829 | -1.45(-12.33%) |
Jul 01, 2008 | 12.28 | 12.64 | 11.58 | 11.76 | 74,446 | -0.61(-4.95%) |
Jun 30, 2008 | 12.83 | 13.37 | 12.38 | 12.38 | 86,610 | -0.42(-3.28%) |
Jun 27, 2008 | 13.38 | 13.38 | 12.79 | 12.80 | 199,670 | -0.60(-4.51%) |
Jun 26, 2008 | 13.60 | 13.71 | 13.40 | 13.40 | 28,825 | -0.34(-2.50%) |
Jun 25, 2008 | 12.85 | 13.92 | 12.85 | 13.74 | 42,775 | +0.89(+6.91%) |
Jun 24, 2008 | 13.60 | 13.60 | 12.80 | 12.85 | 30,653 | -0.08(-0.58%) |
Jun 23, 2008 | 13.43 | 13.48 | 12.93 | 12.93 | 19,648 | -0.49(-3.62%) |
Jun 20, 2008 | 13.95 | 14.13 | 13.32 | 13.42 | 60,381 | -0.65(-4.59%) |
Jun 19, 2008 | 12.90 | 14.06 | 12.85 | 14.06 | 46,897 | +1.12(+8.61%) |
Jun 18, 2008 | 12.91 | 13.18 | 12.80 | 12.95 | 19,460 | -0.04(-0.32%) |
Jun 17, 2008 | 13.51 | 13.51 | 12.79 | 12.99 | 20,946 | -0.52(-3.85%) |
Jun 16, 2008 | 13.42 | 13.51 | 12.82 | 13.51 | 38,105 | +0.08(+0.62%) |
Jun 13, 2008 | 13.37 | 13.74 | 13.12 | 13.42 | 43,543 | +0.14(+1.07%) |
Jun 12, 2008 | 13.06 | 13.45 | 13.06 | 13.28 | 35,324 | +0.29(+2.26%) |
Jun 11, 2008 | 12.85 | 13.42 | 12.85 | 12.99 | 73,045 | +0.09(+0.71%) |
Jun 10, 2008 | 12.92 | 13.32 | 12.28 | 12.90 | 52,658 | +0.12(+0.92%) |
Jun 09, 2008 | 12.61 | 12.90 | 12.36 | 12.78 | 82,378 | +0.20(+1.60%) |
Jun 06, 2008 | 12.48 | 13.11 | 12.48 | 12.58 | 61,090 | -0.04(-0.33%) |
Jun 05, 2008 | 12.62 | 13.30 | 12.39 | 12.62 | 125,273 | +0.02(+0.13%) |
Jun 04, 2008 | 12.45 | 12.74 | 12.45 | 12.60 | 107,278 | +0.05(+0.43%) |
Jun 03, 2008 | 12.55 | 12.68 | 12.53 | 12.55 | 155,523 | -0.10(-0.83%) |
Jun 02, 2008 | 12.58 | 13.16 | 12.42 | 12.65 | 152,947 | +0.06(+0.47%) |
May 30, 2008 | 13.07 | 13.11 | 12.49 | 12.59 | 116,367 | -0.41(-3.16%) |
May 29, 2008 | 12.71 | 13.34 | 12.57 | 13.01 | 42,815 | +0.21(+1.64%) |
May 28, 2008 | 12.85 | 13.00 | 12.78 | 12.80 | 99,259 | +0.06(+0.46%) |
May 27, 2008 | 12.44 | 12.89 | 12.21 | 12.74 | 52,528 | +0.33(+2.63%) |
May 26, 2008 | 12.90 | 12.96 | 12.23 | 12.41 | 42,294 | +0.00(+0.00%) |
May 23, 2008 | 12.90 | 12.96 | 12.23 | 12.41 | 42,294 | -0.60(-4.64%) |
May 22, 2008 | 13.34 | 13.36 | 12.88 | 13.01 | 37,211 | -0.24(-1.83%) |
May 21, 2008 | 13.05 | 13.93 | 13.05 | 13.26 | 67,421 | +0.17(+1.28%) |
May 20, 2008 | 13.30 | 13.37 | 12.95 | 13.09 | 43,186 | -0.19(-1.45%) |
May 19, 2008 | 13.66 | 13.73 | 13.10 | 13.28 | 73,509 | -0.44(-3.18%) |
May 16, 2008 | 14.28 | 14.28 | 13.39 | 13.72 | 56,966 | -0.39(-2.79%) |
May 15, 2008 | 14.12 | 14.19 | 13.72 | 14.11 | 55,049 | -0.05(-0.38%) |
May 14, 2008 | 14.41 | 14.51 | 14.02 | 14.17 | 59,660 | -0.15(-1.02%) |
May 13, 2008 | 14.56 | 15.29 | 14.14 | 14.31 | 72,455 | -0.39(-2.62%) |
May 12, 2008 | 14.99 | 15.16 | 14.41 | 14.70 | 41,800 | -0.15(-1.02%) |
May 09, 2008 | 14.68 | 15.18 | 14.41 | 14.85 | 29,243 | -0.09(-0.62%) |
May 08, 2008 | 14.72 | 15.12 | 14.27 | 14.94 | 44,768 | +0.26(+1.77%) |
May 07, 2008 | 15.08 | 15.08 | 14.61 | 14.68 | 30,795 | -0.41(-2.72%) |
May 06, 2008 | 14.71 | 15.09 | 14.28 | 15.09 | 39,335 | +0.39(+2.68%) |
May 05, 2008 | 13.91 | 14.79 | 13.50 | 14.70 | 44,716 | +0.60(+4.22%) |
May 02, 2008 | 14.47 | 14.80 | 13.63 | 14.10 | 40,657 | -0.10(-0.71%) |