Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.62 | 15.27 | 14.24 | 15.26 | 383,570 | +0.77(+5.31%) |
Jul 30, 2008 | 14.76 | 14.94 | 14.09 | 14.49 | 1,592,987 | +0.01(+0.07%) |
Jul 29, 2008 | 14.48 | 14.50 | 13.92 | 14.48 | 360,701 | +0.83(+6.08%) |
Jul 28, 2008 | 14.00 | 14.36 | 13.41 | 13.65 | 315,614 | -0.59(-4.14%) |
Jul 25, 2008 | 13.56 | 14.83 | 13.26 | 14.24 | 499,023 | +0.71(+5.25%) |
Jul 24, 2008 | 14.75 | 14.75 | 13.23 | 13.53 | 426,192 | -1.36(-9.13%) |
Jul 23, 2008 | 14.80 | 15.10 | 14.41 | 14.89 | 398,189 | +0.00(+0.00%) |
Jul 22, 2008 | 14.29 | 14.98 | 13.79 | 14.89 | 697,150 | +0.73(+5.16%) |
Jul 21, 2008 | 14.11 | 14.54 | 13.98 | 14.16 | 337,028 | -0.04(-0.28%) |
Jul 18, 2008 | 14.25 | 14.46 | 13.72 | 14.20 | 249,871 | -0.19(-1.32%) |
Jul 17, 2008 | 13.41 | 14.46 | 13.40 | 14.39 | 397,959 | +1.03(+7.71%) |
Jul 16, 2008 | 12.31 | 13.41 | 11.97 | 13.36 | 278,033 | +0.99(+8.00%) |
Jul 15, 2008 | 11.97 | 12.57 | 11.39 | 12.37 | 377,140 | +0.31(+2.57%) |
Jul 14, 2008 | 12.63 | 12.79 | 11.93 | 12.06 | 353,133 | -0.59(-4.66%) |
Jul 11, 2008 | 12.83 | 12.93 | 12.38 | 12.65 | 223,633 | -0.34(-2.62%) |
Jul 10, 2008 | 13.14 | 13.28 | 12.69 | 12.99 | 314,555 | -0.22(-1.67%) |
Jul 09, 2008 | 13.50 | 13.85 | 13.19 | 13.21 | 466,314 | -0.32(-2.37%) |
Jul 08, 2008 | 12.67 | 13.57 | 12.23 | 13.53 | 412,203 | +0.79(+6.20%) |
Jul 07, 2008 | 12.04 | 12.84 | 11.81 | 12.74 | 587,574 | +0.71(+5.90%) |
Jul 04, 2008 | 12.08 | 12.12 | 11.78 | 12.03 | 223,460 | +0.00(+0.00%) |
Jul 03, 2008 | 12.08 | 12.12 | 11.78 | 12.03 | 223,460 | -0.01(-0.08%) |
Jul 02, 2008 | 12.30 | 12.68 | 11.98 | 12.04 | 552,782 | -0.32(-2.59%) |
Jul 01, 2008 | 11.96 | 12.62 | 11.96 | 12.36 | 508,351 | -0.27(-2.14%) |
Jun 30, 2008 | 11.37 | 13.01 | 11.37 | 12.63 | 456,049 | +0.37(+3.02%) |
Jun 27, 2008 | 12.96 | 12.96 | 12.05 | 12.26 | 343,229 | -0.08(-0.65%) |
Jun 26, 2008 | 12.58 | 12.58 | 12.01 | 12.34 | 326,712 | -0.31(-2.45%) |
Jun 25, 2008 | 12.59 | 12.84 | 12.38 | 12.65 | 502,600 | +0.20(+1.61%) |
Jun 24, 2008 | 12.88 | 12.88 | 12.12 | 12.45 | 474,746 | -0.57(-4.38%) |
Jun 23, 2008 | 13.77 | 13.77 | 12.76 | 13.02 | 535,648 | +0.30(+2.36%) |
Jun 20, 2008 | 13.28 | 13.45 | 12.49 | 12.72 | 391,602 | -0.54(-4.07%) |
Jun 19, 2008 | 13.30 | 13.46 | 13.08 | 13.26 | 378,374 | -0.02(-0.15%) |
Jun 18, 2008 | 13.72 | 13.72 | 13.13 | 13.28 | 461,847 | -0.50(-3.63%) |
Jun 17, 2008 | 14.29 | 14.44 | 13.75 | 13.78 | 370,498 | -0.51(-3.57%) |
Jun 16, 2008 | 13.85 | 14.59 | 13.51 | 14.29 | 891,763 | +0.25(+1.78%) |
Jun 13, 2008 | 12.76 | 14.04 | 12.74 | 14.04 | 887,148 | +1.43(+11.34%) |
Jun 12, 2008 | 12.91 | 13.29 | 12.48 | 12.61 | 955,989 | -0.21(-1.64%) |
Jun 11, 2008 | 13.25 | 13.40 | 12.73 | 12.82 | 1,069,247 | -0.57(-4.26%) |
Jun 10, 2008 | 13.43 | 13.71 | 13.35 | 13.39 | 970,773 | -0.22(-1.62%) |
Jun 09, 2008 | 13.65 | 13.76 | 13.51 | 13.61 | 787,539 | -0.09(-0.66%) |
Jun 06, 2008 | 13.85 | 14.05 | 13.60 | 13.70 | 1,219,571 | -0.27(-1.93%) |
Jun 05, 2008 | 13.82 | 14.09 | 13.82 | 13.97 | 461,724 | +0.15(+1.09%) |
Jun 04, 2008 | 14.11 | 14.11 | 13.35 | 13.82 | 1,131,356 | -0.29(-2.06%) |
Jun 03, 2008 | 14.88 | 14.90 | 14.10 | 14.11 | 386,417 | -0.67(-4.53%) |
Jun 02, 2008 | 15.10 | 15.16 | 14.68 | 14.78 | 584,768 | -0.25(-1.66%) |
May 30, 2008 | 14.94 | 15.21 | 14.85 | 15.03 | 790,652 | +0.03(+0.20%) |
May 29, 2008 | 14.99 | 15.48 | 14.80 | 15.00 | 626,202 | +0.10(+0.67%) |
May 28, 2008 | 14.89 | 15.17 | 14.70 | 14.90 | 544,621 | +0.07(+0.47%) |
May 27, 2008 | 14.89 | 15.09 | 14.60 | 14.83 | 532,101 | -0.05(-0.34%) |
May 26, 2008 | 15.58 | 15.58 | 14.82 | 14.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.58 | 15.58 | 14.82 | 14.88 | 915,315 | -0.61(-3.94%) |
May 22, 2008 | 16.33 | 16.37 | 15.31 | 15.49 | 1,068,523 | -0.91(-5.55%) |
May 21, 2008 | 17.83 | 17.98 | 16.01 | 16.40 | 1,074,841 | -1.33(-7.50%) |
May 20, 2008 | 17.87 | 17.93 | 16.88 | 17.73 | 302,873 | -0.64(-3.48%) |
May 19, 2008 | 18.49 | 18.53 | 18.03 | 18.37 | 301,215 | +0.01(+0.05%) |
May 16, 2008 | 18.02 | 18.72 | 18.02 | 18.36 | 253,500 | +0.16(+0.88%) |
May 15, 2008 | 17.47 | 18.35 | 17.47 | 18.20 | 392,655 | +0.61(+3.47%) |
May 14, 2008 | 17.47 | 17.79 | 17.32 | 17.59 | 218,150 | +0.30(+1.74%) |
May 13, 2008 | 17.45 | 17.47 | 16.99 | 17.29 | 272,631 | +0.01(+0.06%) |
May 12, 2008 | 16.89 | 17.39 | 16.87 | 17.28 | 238,406 | +0.62(+3.72%) |
May 09, 2008 | 18.16 | 18.16 | 16.22 | 16.66 | 805,648 | -0.74(-4.25%) |
May 08, 2008 | 17.78 | 18.00 | 17.36 | 17.40 | 348,094 | -0.15(-0.85%) |
May 07, 2008 | 17.96 | 18.37 | 17.34 | 17.55 | 273,891 | -0.37(-2.06%) |
May 06, 2008 | 17.63 | 18.09 | 17.54 | 17.92 | 324,021 | +0.05(+0.28%) |
May 05, 2008 | 17.35 | 18.25 | 17.19 | 17.87 | 471,270 | +0.68(+3.96%) |
May 02, 2008 | 17.60 | 17.93 | 17.14 | 17.19 | 309,592 | -0.35(-2.00%) |