Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.28 | 14.50 | 13.90 | 13.96 | 708,672 | -0.60(-4.11%) |
Jul 30, 2008 | 14.44 | 15.07 | 14.16 | 14.56 | 669,719 | +0.17(+1.19%) |
Jul 29, 2008 | 14.39 | 14.42 | 13.05 | 14.39 | 795,268 | +1.39(+10.70%) |
Jul 28, 2008 | 13.65 | 13.76 | 12.90 | 13.00 | 564,776 | -0.75(-5.44%) |
Jul 25, 2008 | 13.98 | 14.41 | 13.46 | 13.75 | 665,972 | -0.23(-1.63%) |
Jul 24, 2008 | 14.94 | 14.97 | 13.77 | 13.97 | 1,361,764 | +0.02(+0.16%) |
Jul 23, 2008 | 13.70 | 14.69 | 13.34 | 13.95 | 1,097,952 | +0.26(+1.90%) |
Jul 22, 2008 | 12.99 | 13.70 | 12.52 | 13.69 | 1,277,139 | +0.68(+5.20%) |
Jul 21, 2008 | 13.62 | 14.07 | 12.97 | 13.01 | 743,155 | -0.58(-4.28%) |
Jul 18, 2008 | 13.69 | 14.05 | 13.21 | 13.60 | 1,261,423 | -0.08(-0.61%) |
Jul 17, 2008 | 12.33 | 14.03 | 12.33 | 13.68 | 1,626,247 | +1.43(+11.67%) |
Jul 16, 2008 | 10.80 | 12.26 | 10.79 | 12.25 | 1,041,179 | +1.45(+13.45%) |
Jul 15, 2008 | 10.89 | 11.57 | 10.27 | 10.80 | 1,206,371 | -0.19(-1.72%) |
Jul 14, 2008 | 12.26 | 12.45 | 10.99 | 10.99 | 1,180,864 | -1.05(-8.75%) |
Jul 11, 2008 | 11.84 | 12.28 | 11.61 | 12.04 | 981,193 | +0.04(+0.32%) |
Jul 10, 2008 | 11.93 | 12.39 | 11.71 | 12.00 | 845,820 | -0.03(-0.23%) |
Jul 09, 2008 | 12.78 | 12.93 | 12.02 | 12.03 | 1,047,650 | -0.70(-5.49%) |
Jul 08, 2008 | 11.86 | 12.79 | 11.72 | 12.73 | 1,033,271 | +0.85(+7.14%) |
Jul 07, 2008 | 12.33 | 12.48 | 11.50 | 11.88 | 892,417 | -0.40(-3.25%) |
Jul 04, 2008 | 12.50 | 12.90 | 12.23 | 12.28 | 490,559 | +0.00(+0.00%) |
Jul 03, 2008 | 12.50 | 12.90 | 12.23 | 12.28 | 490,559 | -0.19(-1.51%) |
Jul 02, 2008 | 12.89 | 13.29 | 12.47 | 12.47 | 719,793 | -0.32(-2.51%) |
Jul 01, 2008 | 12.69 | 12.94 | 12.24 | 12.79 | 1,080,783 | +0.07(+0.52%) |
Jun 30, 2008 | 13.28 | 13.35 | 12.72 | 12.72 | 804,741 | -0.53(-4.01%) |
Jun 27, 2008 | 13.30 | 13.62 | 13.12 | 13.25 | 1,132,741 | -0.13(-0.99%) |
Jun 26, 2008 | 13.46 | 13.82 | 13.31 | 13.39 | 681,120 | -0.28(-2.03%) |
Jun 25, 2008 | 13.47 | 14.39 | 13.47 | 13.66 | 1,004,295 | +0.19(+1.44%) |
Jun 24, 2008 | 13.30 | 13.81 | 13.00 | 13.47 | 874,267 | +0.06(+0.45%) |
Jun 23, 2008 | 14.13 | 14.33 | 13.37 | 13.41 | 535,827 | -0.58(-4.16%) |
Jun 20, 2008 | 13.72 | 14.33 | 13.57 | 13.99 | 1,751,844 | +0.16(+1.12%) |
Jun 19, 2008 | 13.51 | 13.87 | 13.08 | 13.83 | 938,875 | +0.32(+2.34%) |
Jun 18, 2008 | 13.61 | 13.81 | 13.19 | 13.52 | 616,102 | -0.22(-1.57%) |
Jun 17, 2008 | 14.31 | 14.51 | 13.74 | 13.74 | 712,246 | -0.50(-3.54%) |
Jun 16, 2008 | 13.76 | 14.36 | 13.35 | 14.24 | 661,853 | +0.44(+3.21%) |
Jun 13, 2008 | 14.50 | 14.50 | 13.35 | 13.80 | 1,170,635 | -0.52(-3.64%) |
Jun 12, 2008 | 14.31 | 14.90 | 14.16 | 14.32 | 637,238 | +0.16(+1.10%) |
Jun 11, 2008 | 14.94 | 14.98 | 14.16 | 14.16 | 550,933 | -0.88(-5.82%) |
Jun 10, 2008 | 15.00 | 15.24 | 14.46 | 15.04 | 530,945 | +0.34(+2.30%) |
Jun 09, 2008 | 15.08 | 15.20 | 14.43 | 14.70 | 663,852 | -0.35(-2.36%) |
Jun 06, 2008 | 15.31 | 15.55 | 15.03 | 15.05 | 618,274 | -0.75(-4.77%) |
Jun 05, 2008 | 15.21 | 15.86 | 15.18 | 15.81 | 639,989 | +0.62(+4.05%) |
Jun 04, 2008 | 15.13 | 15.50 | 14.97 | 15.19 | 545,647 | +0.02(+0.15%) |
Jun 03, 2008 | 15.26 | 15.34 | 14.99 | 15.17 | 371,760 | +0.00(+0.00%) |
Jun 02, 2008 | 15.59 | 15.65 | 14.99 | 15.17 | 463,264 | -0.57(-3.59%) |
May 30, 2008 | 15.79 | 15.80 | 15.43 | 15.74 | 555,624 | -0.03(-0.21%) |
May 29, 2008 | 15.28 | 15.95 | 15.28 | 15.77 | 350,109 | +0.42(+2.71%) |
May 28, 2008 | 15.88 | 15.89 | 15.12 | 15.35 | 380,027 | -0.46(-2.91%) |
May 27, 2008 | 15.26 | 15.86 | 15.26 | 15.81 | 357,067 | +0.54(+3.52%) |
May 26, 2008 | 15.38 | 15.52 | 15.19 | 15.28 | 376,772 | +0.00(+0.00%) |
May 23, 2008 | 15.38 | 15.52 | 15.19 | 15.28 | 376,772 | -0.24(-1.54%) |
May 22, 2008 | 15.30 | 15.89 | 15.29 | 15.51 | 520,443 | +0.23(+1.52%) |
May 21, 2008 | 15.56 | 15.74 | 15.17 | 15.28 | 474,340 | -0.21(-1.36%) |
May 20, 2008 | 15.43 | 15.56 | 15.16 | 15.49 | 402,274 | -0.04(-0.25%) |
May 19, 2008 | 15.62 | 15.97 | 15.40 | 15.53 | 442,986 | -0.16(-0.99%) |
May 16, 2008 | 16.20 | 16.20 | 15.47 | 15.69 | 348,018 | -0.39(-2.45%) |
May 15, 2008 | 16.05 | 16.12 | 15.70 | 16.08 | 253,618 | +0.00(+0.00%) |
May 14, 2008 | 16.17 | 16.41 | 15.98 | 16.08 | 269,888 | -0.08(-0.48%) |
May 13, 2008 | 16.27 | 16.32 | 16.02 | 16.16 | 270,689 | -0.06(-0.34%) |
May 12, 2008 | 15.70 | 16.25 | 15.61 | 16.21 | 351,049 | +0.57(+3.61%) |
May 09, 2008 | 15.64 | 15.92 | 15.42 | 15.65 | 529,787 | -0.17(-1.09%) |
May 08, 2008 | 16.21 | 16.43 | 15.66 | 15.82 | 623,660 | -0.29(-1.79%) |
May 07, 2008 | 16.68 | 16.87 | 16.00 | 16.11 | 691,261 | -0.53(-3.17%) |
May 06, 2008 | 16.59 | 16.82 | 16.19 | 16.63 | 432,547 | -0.09(-0.53%) |
May 05, 2008 | 16.61 | 16.79 | 16.40 | 16.72 | 679,032 | +0.01(+0.07%) |
May 02, 2008 | 17.05 | 17.37 | 16.62 | 16.71 | 579,274 | -0.22(-1.31%) |