Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.09 | 13.21 | 13.02 | 13.07 | 404,704 | -0.15(-1.17%) |
Jul 30, 2008 | 13.28 | 13.46 | 13.10 | 13.22 | 514,912 | -0.05(-0.41%) |
Jul 29, 2008 | 13.28 | 13.47 | 13.07 | 13.28 | 1,041,010 | +0.13(+0.99%) |
Jul 28, 2008 | 12.60 | 13.18 | 12.49 | 13.15 | 1,260,092 | +0.50(+3.95%) |
Jul 25, 2008 | 12.71 | 12.97 | 12.61 | 12.65 | 527,080 | +0.02(+0.16%) |
Jul 24, 2008 | 12.91 | 12.99 | 12.57 | 12.63 | 507,852 | -0.27(-2.13%) |
Jul 23, 2008 | 12.68 | 12.91 | 12.60 | 12.90 | 680,136 | +0.23(+1.81%) |
Jul 22, 2008 | 12.23 | 12.68 | 12.19 | 12.68 | 633,374 | +0.40(+3.26%) |
Jul 21, 2008 | 12.16 | 12.28 | 11.75 | 12.28 | 408,424 | +0.13(+1.11%) |
Jul 18, 2008 | 12.04 | 12.22 | 11.96 | 12.14 | 614,896 | +0.14(+1.17%) |
Jul 17, 2008 | 12.28 | 12.35 | 11.90 | 12.00 | 1,283,906 | -0.20(-1.64%) |
Jul 16, 2008 | 11.88 | 12.32 | 11.78 | 12.20 | 403,950 | +0.23(+1.92%) |
Jul 15, 2008 | 11.71 | 12.15 | 11.51 | 11.97 | 746,950 | +0.14(+1.18%) |
Jul 14, 2008 | 11.91 | 12.08 | 11.80 | 11.83 | 610,928 | +0.01(+0.04%) |
Jul 11, 2008 | 11.84 | 11.93 | 11.55 | 11.82 | 937,414 | -0.09(-0.76%) |
Jul 10, 2008 | 11.76 | 12.01 | 11.46 | 11.91 | 1,117,228 | +0.16(+1.40%) |
Jul 09, 2008 | 11.82 | 12.03 | 11.75 | 11.75 | 1,325,232 | -0.12(-1.01%) |
Jul 08, 2008 | 11.68 | 11.88 | 11.47 | 11.87 | 1,228,294 | +0.28(+2.46%) |
Jul 07, 2008 | 11.56 | 11.71 | 11.41 | 11.59 | 577,516 | +0.10(+0.87%) |
Jul 04, 2008 | 11.55 | 11.71 | 11.46 | 11.48 | 194,016 | +0.00(+0.00%) |
Jul 03, 2008 | 11.55 | 11.71 | 11.46 | 11.48 | 194,016 | -0.06(-0.52%) |
Jul 02, 2008 | 11.76 | 11.95 | 11.46 | 11.54 | 792,920 | -0.24(-2.04%) |
Jul 01, 2008 | 11.58 | 11.81 | 11.54 | 11.79 | 1,106,388 | +0.04(+0.38%) |
Jun 30, 2008 | 11.92 | 11.99 | 11.73 | 11.74 | 848,234 | -0.17(-1.47%) |
Jun 27, 2008 | 12.16 | 12.21 | 11.86 | 11.91 | 1,763,388 | -0.26(-2.10%) |
Jun 26, 2008 | 12.46 | 12.67 | 12.11 | 12.17 | 709,048 | -0.34(-2.72%) |
Jun 25, 2008 | 12.78 | 12.88 | 12.48 | 12.51 | 1,044,862 | -0.27(-2.07%) |
Jun 24, 2008 | 12.74 | 13.07 | 12.57 | 12.78 | 524,998 | -0.08(-0.66%) |
Jun 23, 2008 | 13.29 | 13.49 | 12.85 | 12.86 | 455,896 | -0.38(-2.87%) |
Jun 20, 2008 | 13.38 | 13.44 | 12.96 | 13.24 | 1,388,328 | -0.19(-1.41%) |
Jun 19, 2008 | 13.27 | 13.47 | 13.21 | 13.43 | 401,680 | +0.15(+1.17%) |
Jun 18, 2008 | 13.49 | 13.53 | 13.21 | 13.28 | 401,412 | -0.25(-1.88%) |
Jun 17, 2008 | 13.64 | 13.69 | 13.51 | 13.53 | 494,872 | -0.05(-0.37%) |
Jun 16, 2008 | 13.72 | 13.89 | 13.27 | 13.58 | 941,436 | -0.16(-1.20%) |
Jun 13, 2008 | 14.02 | 14.05 | 13.70 | 13.74 | 1,404,596 | -0.28(-1.96%) |
Jun 12, 2008 | 14.27 | 14.27 | 13.92 | 14.02 | 835,620 | -0.13(-0.92%) |
Jun 11, 2008 | 14.49 | 14.57 | 14.14 | 14.15 | 661,418 | -0.39(-2.72%) |
Jun 10, 2008 | 14.63 | 14.64 | 14.33 | 14.54 | 477,886 | -0.02(-0.10%) |
Jun 09, 2008 | 14.51 | 14.71 | 14.44 | 14.56 | 758,250 | +0.10(+0.69%) |
Jun 06, 2008 | 14.50 | 14.62 | 14.41 | 14.46 | 949,236 | -0.14(-0.96%) |
Jun 05, 2008 | 14.45 | 14.76 | 14.43 | 14.60 | 612,744 | +0.14(+0.97%) |
Jun 04, 2008 | 14.51 | 14.60 | 14.37 | 14.46 | 1,025,342 | -0.10(-0.69%) |
Jun 03, 2008 | 14.53 | 14.85 | 14.46 | 14.56 | 1,127,388 | +0.12(+0.83%) |
Jun 02, 2008 | 14.37 | 14.47 | 14.08 | 14.44 | 1,759,418 | +0.05(+0.38%) |
May 30, 2008 | 14.39 | 14.44 | 14.25 | 14.38 | 635,056 | +0.02(+0.14%) |
May 29, 2008 | 13.99 | 14.46 | 13.95 | 14.37 | 639,764 | +0.33(+2.35%) |
May 28, 2008 | 13.83 | 14.20 | 13.78 | 14.04 | 889,008 | +0.19(+1.37%) |
May 27, 2008 | 13.38 | 13.89 | 13.09 | 13.85 | 681,770 | +0.50(+3.75%) |
May 26, 2008 | 13.34 | 13.41 | 13.27 | 13.35 | 585,092 | +0.00(+0.00%) |
May 23, 2008 | 13.34 | 13.41 | 13.27 | 13.35 | 585,092 | -0.05(-0.37%) |
May 22, 2008 | 13.36 | 13.49 | 13.14 | 13.39 | 693,728 | +0.06(+0.49%) |
May 21, 2008 | 13.24 | 13.55 | 13.21 | 13.33 | 551,204 | +0.07(+0.53%) |
May 20, 2008 | 13.31 | 13.40 | 13.16 | 13.26 | 535,798 | -0.11(-0.79%) |
May 19, 2008 | 13.22 | 13.43 | 13.07 | 13.37 | 653,270 | +0.10(+0.72%) |
May 16, 2008 | 13.45 | 13.45 | 13.05 | 13.27 | 602,444 | -0.12(-0.86%) |
May 15, 2008 | 13.12 | 13.40 | 13.02 | 13.38 | 542,198 | +0.23(+1.79%) |
May 14, 2008 | 13.06 | 13.38 | 13.06 | 13.15 | 862,674 | +0.10(+0.73%) |
May 13, 2008 | 13.14 | 13.29 | 12.97 | 13.05 | 762,322 | -0.12(-0.95%) |
May 12, 2008 | 13.16 | 13.24 | 13.02 | 13.18 | 564,906 | +0.05(+0.42%) |
May 09, 2008 | 12.99 | 13.22 | 12.95 | 13.12 | 1,173,468 | +0.09(+0.65%) |
May 08, 2008 | 13.14 | 13.35 | 12.98 | 13.04 | 988,296 | -0.12(-0.87%) |
May 07, 2008 | 12.82 | 13.31 | 12.75 | 13.15 | 1,471,706 | +0.39(+3.10%) |
May 06, 2008 | 12.62 | 12.90 | 12.56 | 12.76 | 1,370,408 | +0.00(+0.04%) |
May 05, 2008 | 12.68 | 13.44 | 12.60 | 12.76 | 2,933,376 | +0.45(+3.61%) |
May 02, 2008 | 12.80 | 12.80 | 12.24 | 12.31 | 1,152,198 | -0.26(-2.11%) |