Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.90 | 17.19 | 15.90 | 16.58 | 600,445 | +0.50(+3.11%) |
Jul 30, 2008 | 16.18 | 16.50 | 15.35 | 16.08 | 247,675 | +0.12(+0.75%) |
Jul 29, 2008 | 15.96 | 16.08 | 15.46 | 15.96 | 430,552 | +0.50(+3.23%) |
Jul 28, 2008 | 16.66 | 16.75 | 15.24 | 15.46 | 603,257 | -0.56(-3.50%) |
Jul 25, 2008 | 15.69 | 16.02 | 15.12 | 16.02 | 362,352 | +0.49(+3.16%) |
Jul 24, 2008 | 16.40 | 16.55 | 15.47 | 15.53 | 615,140 | -0.53(-3.30%) |
Jul 23, 2008 | 17.00 | 17.02 | 15.90 | 16.06 | 563,553 | -0.88(-5.19%) |
Jul 22, 2008 | 15.80 | 17.09 | 15.60 | 16.94 | 541,168 | +1.12(+7.08%) |
Jul 21, 2008 | 15.15 | 15.94 | 15.01 | 15.82 | 394,773 | +0.68(+4.49%) |
Jul 18, 2008 | 14.59 | 15.17 | 14.43 | 15.14 | 395,045 | +0.62(+4.27%) |
Jul 17, 2008 | 14.61 | 14.93 | 14.04 | 14.52 | 434,167 | -0.04(-0.27%) |
Jul 16, 2008 | 13.86 | 14.58 | 13.51 | 14.56 | 359,066 | +0.81(+5.89%) |
Jul 15, 2008 | 13.52 | 14.15 | 13.48 | 13.75 | 524,260 | +0.07(+0.51%) |
Jul 14, 2008 | 14.01 | 14.10 | 13.57 | 13.68 | 304,233 | -0.21(-1.51%) |
Jul 11, 2008 | 13.50 | 14.83 | 13.48 | 13.89 | 1,114,814 | +0.81(+6.19%) |
Jul 10, 2008 | 12.71 | 13.57 | 12.71 | 13.08 | 204,347 | +0.34(+2.67%) |
Jul 09, 2008 | 13.28 | 13.55 | 12.73 | 12.74 | 242,829 | -0.51(-3.85%) |
Jul 08, 2008 | 12.74 | 13.34 | 12.08 | 13.25 | 293,385 | +0.56(+4.41%) |
Jul 07, 2008 | 13.11 | 13.21 | 12.54 | 12.69 | 169,859 | -0.33(-2.53%) |
Jul 04, 2008 | 13.16 | 13.19 | 12.64 | 13.02 | 94,458 | +0.00(+0.00%) |
Jul 03, 2008 | 13.16 | 13.19 | 12.64 | 13.02 | 94,458 | -0.09(-0.69%) |
Jul 02, 2008 | 12.62 | 13.51 | 12.37 | 13.11 | 287,267 | +0.45(+3.55%) |
Jul 01, 2008 | 12.15 | 12.77 | 12.00 | 12.66 | 308,492 | +0.36(+2.93%) |
Jun 30, 2008 | 12.63 | 12.96 | 12.25 | 12.30 | 172,714 | -0.49(-3.83%) |
Jun 27, 2008 | 12.80 | 12.99 | 12.64 | 12.79 | 712,904 | -0.01(-0.08%) |
Jun 26, 2008 | 13.12 | 13.26 | 12.77 | 12.80 | 197,680 | -0.51(-3.83%) |
Jun 25, 2008 | 13.01 | 13.39 | 12.77 | 13.31 | 121,646 | +0.31(+2.38%) |
Jun 24, 2008 | 13.16 | 13.36 | 12.77 | 13.00 | 105,752 | -0.23(-1.74%) |
Jun 23, 2008 | 13.76 | 13.81 | 13.18 | 13.23 | 75,776 | -0.47(-3.43%) |
Jun 20, 2008 | 13.83 | 13.92 | 13.38 | 13.70 | 320,324 | -0.19(-1.37%) |
Jun 19, 2008 | 13.39 | 13.94 | 13.31 | 13.89 | 138,080 | +0.49(+3.66%) |
Jun 18, 2008 | 13.66 | 13.73 | 12.93 | 13.40 | 203,541 | -0.31(-2.26%) |
Jun 17, 2008 | 13.58 | 13.97 | 13.55 | 13.71 | 162,951 | +0.17(+1.26%) |
Jun 16, 2008 | 13.00 | 14.27 | 12.78 | 13.54 | 363,436 | +0.45(+3.44%) |
Jun 13, 2008 | 12.59 | 13.23 | 12.46 | 13.09 | 188,047 | +0.60(+4.80%) |
Jun 12, 2008 | 12.48 | 12.92 | 12.36 | 12.49 | 147,819 | +0.11(+0.89%) |
Jun 11, 2008 | 12.82 | 12.95 | 12.38 | 12.38 | 146,467 | -0.49(-3.81%) |
Jun 10, 2008 | 13.13 | 13.37 | 12.84 | 12.87 | 294,942 | -0.34(-2.57%) |
Jun 09, 2008 | 13.09 | 13.36 | 12.86 | 13.21 | 314,343 | +0.13(+0.99%) |
Jun 06, 2008 | 13.85 | 13.96 | 13.08 | 13.08 | 272,282 | -0.89(-6.37%) |
Jun 05, 2008 | 13.43 | 14.57 | 13.43 | 13.97 | 442,418 | +0.57(+4.25%) |
Jun 04, 2008 | 13.47 | 14.05 | 13.35 | 13.40 | 199,673 | -0.10(-0.74%) |
Jun 03, 2008 | 13.38 | 14.09 | 13.07 | 13.50 | 1,066,065 | +0.13(+0.97%) |
Jun 02, 2008 | 12.77 | 13.39 | 12.71 | 13.37 | 475,439 | +0.55(+4.29%) |
May 30, 2008 | 13.00 | 13.09 | 12.67 | 12.82 | 227,036 | -0.14(-1.08%) |
May 29, 2008 | 12.31 | 13.05 | 12.18 | 12.96 | 384,184 | +0.57(+4.60%) |
May 28, 2008 | 11.95 | 12.41 | 11.95 | 12.39 | 347,079 | +0.46(+3.86%) |
May 27, 2008 | 11.92 | 12.12 | 11.59 | 11.93 | 436,467 | -0.02(-0.17%) |
May 26, 2008 | 12.87 | 12.99 | 11.76 | 11.95 | 590,278 | +0.00(+0.00%) |
May 23, 2008 | 12.87 | 12.99 | 11.76 | 11.95 | 590,278 | -1.01(-7.79%) |
May 22, 2008 | 13.21 | 13.39 | 12.90 | 12.96 | 243,733 | -0.26(-1.97%) |
May 21, 2008 | 13.50 | 13.62 | 13.05 | 13.22 | 335,923 | -0.33(-2.44%) |
May 20, 2008 | 13.66 | 13.75 | 13.28 | 13.55 | 378,602 | -0.20(-1.45%) |
May 19, 2008 | 13.95 | 14.12 | 13.71 | 13.75 | 306,785 | -0.18(-1.29%) |
May 16, 2008 | 13.41 | 14.02 | 13.30 | 13.93 | 447,830 | +0.63(+4.74%) |
May 15, 2008 | 13.74 | 14.02 | 13.24 | 13.30 | 599,135 | -0.40(-2.92%) |
May 14, 2008 | 13.48 | 14.99 | 13.48 | 13.70 | 1,124,234 | +0.27(+2.01%) |
May 13, 2008 | 13.64 | 13.76 | 13.35 | 13.43 | 181,422 | -0.16(-1.18%) |
May 12, 2008 | 14.02 | 14.04 | 13.54 | 13.59 | 275,311 | -0.36(-2.58%) |
May 09, 2008 | 14.05 | 14.14 | 13.52 | 13.95 | 396,339 | -0.24(-1.69%) |
May 08, 2008 | 13.42 | 14.45 | 12.64 | 14.19 | 900,568 | +0.21(+1.50%) |
May 07, 2008 | 14.44 | 14.54 | 13.67 | 13.98 | 338,913 | -0.12(-0.85%) |
May 06, 2008 | 14.00 | 14.36 | 13.90 | 14.10 | 261,463 | +0.08(+0.57%) |
May 05, 2008 | 14.18 | 14.26 | 13.65 | 14.02 | 343,819 | -0.05(-0.36%) |
May 02, 2008 | 14.27 | 14.52 | 13.97 | 14.07 | 289,723 | -0.11(-0.78%) |