Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.31 | 14.52 | 13.92 | 13.98 | 707,543 | -0.60(-4.11%) |
Jul 30, 2008 | 14.46 | 15.10 | 14.18 | 14.58 | 668,652 | +0.17(+1.19%) |
Jul 29, 2008 | 14.41 | 14.45 | 13.07 | 14.41 | 794,000 | +1.39(+10.70%) |
Jul 28, 2008 | 13.67 | 13.78 | 12.92 | 13.02 | 563,876 | -0.75(-5.44%) |
Jul 25, 2008 | 14.01 | 14.43 | 13.48 | 13.77 | 664,911 | -0.23(-1.63%) |
Jul 24, 2008 | 14.96 | 14.99 | 13.80 | 14.00 | 1,359,593 | +0.02(+0.16%) |
Jul 23, 2008 | 13.72 | 14.72 | 13.36 | 13.97 | 1,096,202 | +0.26(+1.90%) |
Jul 22, 2008 | 13.01 | 13.72 | 12.54 | 13.71 | 1,275,103 | +0.68(+5.20%) |
Jul 21, 2008 | 13.64 | 14.09 | 12.99 | 13.04 | 741,970 | -0.58(-4.28%) |
Jul 18, 2008 | 13.71 | 14.07 | 13.24 | 13.62 | 1,259,412 | -0.08(-0.61%) |
Jul 17, 2008 | 12.35 | 14.05 | 12.35 | 13.70 | 1,623,655 | +1.43(+11.67%) |
Jul 16, 2008 | 10.81 | 12.27 | 10.80 | 12.27 | 1,039,519 | +1.45(+13.45%) |
Jul 15, 2008 | 10.90 | 11.59 | 10.28 | 10.81 | 1,204,448 | -0.19(-1.72%) |
Jul 14, 2008 | 12.27 | 12.47 | 11.00 | 11.00 | 1,178,982 | -1.05(-8.75%) |
Jul 11, 2008 | 11.86 | 12.30 | 11.63 | 12.06 | 979,629 | +0.04(+0.32%) |
Jul 10, 2008 | 11.95 | 12.41 | 11.73 | 12.02 | 844,471 | -0.03(-0.23%) |
Jul 09, 2008 | 12.80 | 12.95 | 12.04 | 12.05 | 1,045,980 | -0.70(-5.49%) |
Jul 08, 2008 | 11.88 | 12.81 | 11.74 | 12.75 | 1,031,624 | +0.85(+7.14%) |
Jul 07, 2008 | 12.35 | 12.50 | 11.51 | 11.90 | 890,994 | -0.40(-3.25%) |
Jul 04, 2008 | 12.52 | 12.92 | 12.25 | 12.30 | 489,777 | +0.00(+0.00%) |
Jul 03, 2008 | 12.52 | 12.92 | 12.25 | 12.30 | 489,777 | -0.19(-1.51%) |
Jul 02, 2008 | 12.91 | 13.31 | 12.49 | 12.49 | 718,646 | -0.32(-2.51%) |
Jul 01, 2008 | 12.71 | 12.96 | 12.26 | 12.81 | 1,079,061 | +0.07(+0.52%) |
Jun 30, 2008 | 13.30 | 13.37 | 12.74 | 12.74 | 803,458 | -0.53(-4.01%) |
Jun 27, 2008 | 13.32 | 13.64 | 13.14 | 13.27 | 1,130,935 | -0.13(-0.99%) |
Jun 26, 2008 | 13.48 | 13.84 | 13.34 | 13.41 | 680,034 | -0.28(-2.03%) |
Jun 25, 2008 | 13.50 | 14.42 | 13.50 | 13.68 | 1,002,694 | +0.19(+1.44%) |
Jun 24, 2008 | 13.32 | 13.83 | 13.02 | 13.49 | 872,874 | +0.06(+0.45%) |
Jun 23, 2008 | 14.15 | 14.35 | 13.40 | 13.43 | 534,973 | -0.58(-4.16%) |
Jun 20, 2008 | 13.74 | 14.36 | 13.60 | 14.01 | 1,749,051 | +0.16(+1.12%) |
Jun 19, 2008 | 13.53 | 13.89 | 13.10 | 13.86 | 937,379 | +0.32(+2.34%) |
Jun 18, 2008 | 13.63 | 13.83 | 13.21 | 13.54 | 615,120 | -0.22(-1.57%) |
Jun 17, 2008 | 14.33 | 14.53 | 13.76 | 13.76 | 711,111 | -0.51(-3.54%) |
Jun 16, 2008 | 13.78 | 14.38 | 13.37 | 14.26 | 660,798 | +0.44(+3.21%) |
Jun 13, 2008 | 14.52 | 14.52 | 13.37 | 13.82 | 1,168,769 | -0.52(-3.64%) |
Jun 12, 2008 | 14.33 | 14.93 | 14.18 | 14.34 | 636,222 | +0.16(+1.10%) |
Jun 11, 2008 | 14.96 | 15.00 | 14.18 | 14.18 | 550,055 | -0.88(-5.82%) |
Jun 10, 2008 | 15.02 | 15.27 | 14.48 | 15.06 | 530,099 | +0.34(+2.30%) |
Jun 09, 2008 | 15.10 | 15.23 | 14.46 | 14.72 | 662,794 | -0.36(-2.36%) |
Jun 06, 2008 | 15.34 | 15.58 | 15.06 | 15.08 | 617,289 | -0.75(-4.77%) |
Jun 05, 2008 | 15.23 | 15.88 | 15.21 | 15.83 | 638,969 | +0.62(+4.05%) |
Jun 04, 2008 | 15.16 | 15.52 | 14.99 | 15.22 | 544,777 | +0.02(+0.15%) |
Jun 03, 2008 | 15.28 | 15.36 | 15.01 | 15.19 | 371,168 | +0.00(+0.00%) |
Jun 02, 2008 | 15.62 | 15.68 | 15.02 | 15.19 | 462,526 | -0.57(-3.59%) |
May 30, 2008 | 15.81 | 15.82 | 15.45 | 15.76 | 554,738 | -0.03(-0.21%) |
May 29, 2008 | 15.30 | 15.98 | 15.30 | 15.79 | 349,551 | +0.42(+2.71%) |
May 28, 2008 | 15.91 | 15.92 | 15.14 | 15.38 | 379,421 | -0.46(-2.91%) |
May 27, 2008 | 15.28 | 15.89 | 15.28 | 15.84 | 356,498 | +0.54(+3.52%) |
May 26, 2008 | 15.40 | 15.54 | 15.21 | 15.30 | 376,172 | +0.00(+0.00%) |
May 23, 2008 | 15.40 | 15.54 | 15.21 | 15.30 | 376,172 | -0.24(-1.54%) |
May 22, 2008 | 15.32 | 15.92 | 15.32 | 15.54 | 519,614 | +0.23(+1.52%) |
May 21, 2008 | 15.59 | 15.77 | 15.19 | 15.31 | 473,584 | -0.21(-1.36%) |
May 20, 2008 | 15.46 | 15.59 | 15.18 | 15.52 | 401,633 | -0.04(-0.25%) |
May 19, 2008 | 15.64 | 15.99 | 15.42 | 15.56 | 442,280 | -0.16(-0.99%) |
May 16, 2008 | 16.23 | 16.23 | 15.49 | 15.71 | 347,463 | -0.39(-2.45%) |
May 15, 2008 | 16.08 | 16.15 | 15.73 | 16.11 | 253,214 | +0.00(+0.00%) |
May 14, 2008 | 16.19 | 16.43 | 16.01 | 16.11 | 269,458 | -0.08(-0.48%) |
May 13, 2008 | 16.29 | 16.34 | 16.05 | 16.18 | 270,257 | -0.06(-0.34%) |
May 12, 2008 | 15.72 | 16.28 | 15.64 | 16.24 | 350,489 | +0.57(+3.61%) |
May 09, 2008 | 15.66 | 15.95 | 15.44 | 15.67 | 528,942 | -0.17(-1.09%) |
May 08, 2008 | 16.23 | 16.46 | 15.68 | 15.84 | 622,666 | -0.29(-1.79%) |
May 07, 2008 | 16.71 | 16.89 | 16.02 | 16.13 | 690,159 | -0.53(-3.17%) |
May 06, 2008 | 16.62 | 16.84 | 16.22 | 16.66 | 431,858 | -0.09(-0.53%) |
May 05, 2008 | 16.64 | 16.82 | 16.43 | 16.75 | 677,950 | +0.01(+0.07%) |
May 02, 2008 | 17.08 | 17.39 | 16.65 | 16.74 | 578,351 | -0.22(-1.31%) |