Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.86 | 12.91 | 12.63 | 12.68 | 104,221 | -0.34(-2.62%) |
Jul 30, 2008 | 13.05 | 13.07 | 12.67 | 13.02 | 97,712 | +0.26(+2.05%) |
Jul 29, 2008 | 12.76 | 12.80 | 12.35 | 12.76 | 171,429 | +0.46(+3.71%) |
Jul 28, 2008 | 12.99 | 13.13 | 12.26 | 12.30 | 154,131 | -0.78(-5.99%) |
Jul 25, 2008 | 13.29 | 13.50 | 13.03 | 13.08 | 98,324 | +0.01(+0.05%) |
Jul 24, 2008 | 13.50 | 13.66 | 13.02 | 13.08 | 128,307 | -0.36(-2.71%) |
Jul 23, 2008 | 13.00 | 13.55 | 13.00 | 13.44 | 137,207 | +0.45(+3.46%) |
Jul 22, 2008 | 12.26 | 13.00 | 12.09 | 12.99 | 124,247 | +0.59(+4.76%) |
Jul 21, 2008 | 12.46 | 12.66 | 12.34 | 12.40 | 93,155 | -0.03(-0.24%) |
Jul 18, 2008 | 12.62 | 12.79 | 12.31 | 12.43 | 219,144 | -0.18(-1.45%) |
Jul 17, 2008 | 11.94 | 12.85 | 11.94 | 12.62 | 232,768 | +0.40(+3.23%) |
Jul 16, 2008 | 11.69 | 12.24 | 11.56 | 12.22 | 150,357 | +0.55(+4.69%) |
Jul 15, 2008 | 11.73 | 12.24 | 11.37 | 11.67 | 209,917 | -0.19(-1.64%) |
Jul 14, 2008 | 12.24 | 12.48 | 11.84 | 11.87 | 107,079 | -0.32(-2.59%) |
Jul 11, 2008 | 12.36 | 12.40 | 12.00 | 12.18 | 238,492 | -0.40(-3.19%) |
Jul 10, 2008 | 12.56 | 12.85 | 12.43 | 12.59 | 327,670 | +0.04(+0.29%) |
Jul 09, 2008 | 12.82 | 13.01 | 12.48 | 12.55 | 263,640 | -0.09(-0.67%) |
Jul 08, 2008 | 12.01 | 12.65 | 12.01 | 12.63 | 238,645 | +0.65(+5.43%) |
Jul 07, 2008 | 12.30 | 12.30 | 11.90 | 11.98 | 279,712 | -0.07(-0.61%) |
Jul 04, 2008 | 12.07 | 12.21 | 11.95 | 12.06 | 298,511 | +0.00(+0.00%) |
Jul 03, 2008 | 12.07 | 12.21 | 11.95 | 12.06 | 298,511 | +0.04(+0.30%) |
Jul 02, 2008 | 12.16 | 12.26 | 11.75 | 12.02 | 387,689 | -0.14(-1.15%) |
Jul 01, 2008 | 12.13 | 12.25 | 11.98 | 12.16 | 648,735 | +0.07(+0.60%) |
Jun 30, 2008 | 12.20 | 12.68 | 12.06 | 12.09 | 557,970 | +0.02(+0.20%) |
Jun 27, 2008 | 11.35 | 12.31 | 11.35 | 12.06 | 491,207 | +0.84(+7.48%) |
Jun 26, 2008 | 11.58 | 11.58 | 10.44 | 11.22 | 557,287 | -1.15(-9.29%) |
Jun 25, 2008 | 12.89 | 13.22 | 12.35 | 12.37 | 401,622 | -0.41(-3.19%) |
Jun 24, 2008 | 13.31 | 13.33 | 12.76 | 12.78 | 181,055 | -0.38(-2.86%) |
Jun 23, 2008 | 13.62 | 13.73 | 13.14 | 13.16 | 96,219 | -0.46(-3.39%) |
Jun 20, 2008 | 13.87 | 13.88 | 13.28 | 13.62 | 338,835 | -0.39(-2.78%) |
Jun 19, 2008 | 14.28 | 14.31 | 13.76 | 14.01 | 211,179 | -0.27(-1.92%) |
Jun 18, 2008 | 14.59 | 14.66 | 14.19 | 14.28 | 93,176 | -0.43(-2.89%) |
Jun 17, 2008 | 15.07 | 15.07 | 14.66 | 14.71 | 75,758 | -0.34(-2.26%) |
Jun 16, 2008 | 15.07 | 15.16 | 14.94 | 15.05 | 162,862 | -0.04(-0.28%) |
Jun 13, 2008 | 15.20 | 15.20 | 14.91 | 15.09 | 125,414 | +0.09(+0.57%) |
Jun 12, 2008 | 14.97 | 15.25 | 14.94 | 15.01 | 162,400 | +0.13(+0.86%) |
Jun 11, 2008 | 15.43 | 15.43 | 14.88 | 14.88 | 207,667 | -0.66(-4.23%) |
Jun 10, 2008 | 15.63 | 15.85 | 15.40 | 15.53 | 161,363 | -0.20(-1.28%) |
Jun 09, 2008 | 16.02 | 16.06 | 15.56 | 15.73 | 191,012 | -0.32(-1.97%) |
Jun 06, 2008 | 16.05 | 16.21 | 15.95 | 16.05 | 232,428 | -0.15(-0.90%) |
Jun 05, 2008 | 15.81 | 16.38 | 15.61 | 16.20 | 242,059 | +0.36(+2.30%) |
Jun 04, 2008 | 15.70 | 16.24 | 15.70 | 15.83 | 166,678 | -0.13(-0.84%) |
Jun 03, 2008 | 16.11 | 16.14 | 15.83 | 15.97 | 143,797 | -0.06(-0.38%) |
Jun 02, 2008 | 16.26 | 16.26 | 15.81 | 16.03 | 158,580 | -0.30(-1.82%) |
May 30, 2008 | 16.35 | 16.35 | 16.07 | 16.32 | 170,561 | -0.03(-0.19%) |
May 29, 2008 | 15.87 | 16.51 | 15.87 | 16.35 | 81,370 | +0.44(+2.79%) |
May 28, 2008 | 16.17 | 16.34 | 15.73 | 15.91 | 144,231 | -0.20(-1.25%) |
May 27, 2008 | 16.17 | 16.42 | 15.97 | 16.11 | 190,015 | +0.04(+0.23%) |
May 26, 2008 | 16.08 | 16.26 | 16.00 | 16.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.08 | 16.26 | 16.00 | 16.08 | 130,998 | -0.10(-0.64%) |
May 22, 2008 | 16.29 | 16.29 | 15.80 | 16.18 | 224,225 | +0.04(+0.23%) |
May 21, 2008 | 16.06 | 16.36 | 15.84 | 16.14 | 236,286 | +0.19(+1.18%) |
May 20, 2008 | 15.87 | 16.12 | 15.80 | 15.95 | 296,003 | -0.13(-0.79%) |
May 19, 2008 | 15.28 | 16.37 | 15.16 | 16.08 | 601,145 | +0.86(+5.63%) |
May 16, 2008 | 15.32 | 15.36 | 14.77 | 15.22 | 398,246 | +0.05(+0.36%) |
May 15, 2008 | 15.11 | 15.19 | 14.77 | 15.17 | 283,488 | +0.12(+0.81%) |
May 14, 2008 | 14.91 | 15.18 | 14.90 | 15.05 | 239,477 | +0.18(+1.23%) |
May 13, 2008 | 14.11 | 14.90 | 13.92 | 14.87 | 1,047,058 | +0.76(+5.39%) |
May 12, 2008 | 14.31 | 14.84 | 13.94 | 14.11 | 426,953 | +0.13(+0.91%) |
May 09, 2008 | 15.78 | 15.78 | 13.07 | 13.98 | 444,390 | -2.69(-16.16%) |
May 08, 2008 | 17.21 | 17.33 | 16.36 | 16.67 | 137,679 | -0.54(-3.11%) |
May 07, 2008 | 17.81 | 17.85 | 17.13 | 17.21 | 92,153 | -0.52(-2.95%) |
May 06, 2008 | 17.55 | 17.87 | 17.33 | 17.73 | 71,866 | +0.18(+1.00%) |
May 05, 2008 | 17.74 | 17.80 | 17.46 | 17.55 | 136,973 | -0.13(-0.72%) |
May 02, 2008 | 17.94 | 18.05 | 17.63 | 17.68 | 66,942 | -0.07(-0.41%) |