Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.73 | 14.11 | 13.58 | 13.63 | 290,602 | -0.33(-2.33%) |
Jul 30, 2008 | 13.85 | 14.21 | 13.73 | 13.95 | 256,200 | +0.13(+0.93%) |
Jul 29, 2008 | 13.83 | 13.98 | 13.37 | 13.83 | 285,985 | +0.43(+3.24%) |
Jul 28, 2008 | 13.53 | 13.73 | 13.30 | 13.39 | 277,521 | -0.21(-1.52%) |
Jul 25, 2008 | 14.01 | 14.01 | 13.35 | 13.60 | 462,122 | -0.40(-2.89%) |
Jul 24, 2008 | 14.18 | 14.43 | 13.67 | 14.00 | 1,270,236 | +0.06(+0.42%) |
Jul 23, 2008 | 13.58 | 14.12 | 13.58 | 13.94 | 1,119,755 | +0.44(+3.29%) |
Jul 22, 2008 | 13.44 | 13.81 | 13.09 | 13.50 | 668,982 | +0.08(+0.59%) |
Jul 21, 2008 | 13.37 | 13.68 | 13.29 | 13.42 | 802,743 | +0.13(+0.96%) |
Jul 18, 2008 | 13.42 | 13.42 | 13.01 | 13.29 | 714,739 | -0.21(-1.53%) |
Jul 17, 2008 | 13.47 | 13.71 | 13.11 | 13.50 | 620,048 | +0.03(+0.22%) |
Jul 16, 2008 | 12.91 | 13.50 | 12.60 | 13.47 | 487,379 | +0.63(+4.92%) |
Jul 15, 2008 | 12.28 | 13.11 | 12.19 | 12.84 | 502,400 | +0.38(+3.09%) |
Jul 14, 2008 | 12.59 | 12.84 | 12.24 | 12.46 | 626,394 | -0.30(-2.32%) |
Jul 11, 2008 | 14.00 | 14.08 | 12.60 | 12.75 | 1,197,576 | -1.44(-10.15%) |
Jul 10, 2008 | 13.71 | 14.34 | 13.58 | 14.19 | 256,727 | +0.48(+3.52%) |
Jul 09, 2008 | 14.41 | 14.57 | 13.69 | 13.71 | 372,079 | -0.64(-4.47%) |
Jul 08, 2008 | 14.04 | 14.49 | 13.90 | 14.35 | 319,414 | +0.36(+2.54%) |
Jul 07, 2008 | 13.88 | 14.38 | 13.79 | 13.99 | 507,147 | +0.23(+1.65%) |
Jul 04, 2008 | 13.67 | 14.01 | 13.42 | 13.77 | 161,927 | +0.00(+0.00%) |
Jul 03, 2008 | 13.67 | 14.01 | 13.42 | 13.77 | 161,927 | +0.11(+0.79%) |
Jul 02, 2008 | 13.96 | 14.24 | 13.61 | 13.66 | 239,678 | -0.34(-2.40%) |
Jul 01, 2008 | 13.36 | 14.10 | 13.25 | 13.99 | 951,561 | +0.48(+3.58%) |
Jun 30, 2008 | 13.85 | 14.23 | 13.51 | 13.51 | 549,379 | -0.29(-2.07%) |
Jun 27, 2008 | 13.61 | 13.80 | 13.21 | 13.80 | 926,856 | +0.14(+1.01%) |
Jun 26, 2008 | 13.83 | 14.25 | 13.48 | 13.66 | 361,847 | -0.78(-5.40%) |
Jun 25, 2008 | 14.61 | 14.69 | 14.22 | 14.44 | 398,137 | +0.08(+0.55%) |
Jun 24, 2008 | 14.07 | 15.01 | 13.92 | 14.36 | 1,063,194 | +0.82(+6.04%) |
Jun 23, 2008 | 13.77 | 13.88 | 13.36 | 13.54 | 305,451 | -0.16(-1.15%) |
Jun 20, 2008 | 13.85 | 13.98 | 13.26 | 13.70 | 537,327 | -0.22(-1.56%) |
Jun 19, 2008 | 13.91 | 14.13 | 13.73 | 13.92 | 376,845 | +0.00(+0.00%) |
Jun 18, 2008 | 13.83 | 14.08 | 13.76 | 13.92 | 250,295 | +0.00(+0.00%) |
Jun 17, 2008 | 14.27 | 14.31 | 13.87 | 13.92 | 236,698 | -0.34(-2.35%) |
Jun 16, 2008 | 13.89 | 14.29 | 13.88 | 14.25 | 179,077 | +0.29(+2.05%) |
Jun 13, 2008 | 13.35 | 13.96 | 13.35 | 13.96 | 367,227 | +0.78(+5.91%) |
Jun 12, 2008 | 13.16 | 13.66 | 13.13 | 13.19 | 242,469 | +0.16(+1.21%) |
Jun 11, 2008 | 13.45 | 13.55 | 13.03 | 13.03 | 202,855 | -0.45(-3.36%) |
Jun 10, 2008 | 13.66 | 13.76 | 13.44 | 13.48 | 411,112 | -0.30(-2.15%) |
Jun 09, 2008 | 13.94 | 14.14 | 13.63 | 13.78 | 260,908 | -0.17(-1.20%) |
Jun 06, 2008 | 14.46 | 14.47 | 13.94 | 13.94 | 320,126 | -0.58(-4.01%) |
Jun 05, 2008 | 14.84 | 14.98 | 14.26 | 14.53 | 401,404 | -0.32(-2.13%) |
Jun 04, 2008 | 14.77 | 14.93 | 14.50 | 14.84 | 314,214 | +0.05(+0.33%) |
Jun 03, 2008 | 15.11 | 15.41 | 14.52 | 14.79 | 310,013 | -0.29(-1.90%) |
Jun 02, 2008 | 15.54 | 15.94 | 14.81 | 15.08 | 448,629 | -0.54(-3.47%) |
May 30, 2008 | 15.06 | 15.62 | 14.92 | 15.62 | 498,252 | +0.56(+3.73%) |
May 29, 2008 | 14.87 | 15.41 | 14.75 | 15.06 | 180,510 | +0.11(+0.73%) |
May 28, 2008 | 15.28 | 15.28 | 14.75 | 14.95 | 175,256 | -0.22(-1.43%) |
May 27, 2008 | 14.73 | 15.24 | 14.73 | 15.17 | 125,459 | +0.40(+2.74%) |
May 26, 2008 | 15.21 | 15.52 | 14.62 | 14.76 | 227,984 | +0.00(+0.00%) |
May 23, 2008 | 15.21 | 15.52 | 14.62 | 14.76 | 227,984 | -0.48(-3.17%) |
May 22, 2008 | 15.15 | 15.41 | 14.88 | 15.25 | 269,936 | +0.19(+1.24%) |
May 21, 2008 | 15.38 | 15.65 | 14.94 | 15.06 | 267,556 | -0.29(-1.86%) |
May 20, 2008 | 15.56 | 15.95 | 15.09 | 15.35 | 211,265 | -0.31(-1.95%) |
May 19, 2008 | 15.67 | 16.06 | 15.43 | 15.65 | 253,767 | -0.06(-0.38%) |
May 16, 2008 | 15.99 | 16.00 | 15.39 | 15.71 | 319,911 | -0.17(-1.06%) |
May 15, 2008 | 15.82 | 16.05 | 15.54 | 15.88 | 188,232 | +0.04(+0.25%) |
May 14, 2008 | 15.31 | 15.98 | 15.30 | 15.84 | 516,296 | +0.54(+3.55%) |
May 13, 2008 | 15.07 | 15.42 | 15.04 | 15.30 | 234,440 | +0.29(+1.91%) |
May 12, 2008 | 15.18 | 15.29 | 14.76 | 15.01 | 448,441 | -0.01(-0.07%) |
May 09, 2008 | 14.89 | 15.20 | 14.65 | 15.02 | 974,030 | +0.96(+6.80%) |
May 08, 2008 | 14.29 | 14.43 | 13.91 | 14.06 | 333,253 | -0.17(-1.18%) |
May 07, 2008 | 14.46 | 14.87 | 14.11 | 14.23 | 304,024 | -0.22(-1.50%) |
May 06, 2008 | 14.18 | 14.56 | 14.03 | 14.45 | 296,353 | +0.21(+1.45%) |
May 05, 2008 | 13.96 | 14.31 | 13.81 | 14.24 | 314,908 | +0.28(+1.98%) |
May 02, 2008 | 14.46 | 14.46 | 13.74 | 13.96 | 429,865 | -0.34(-2.34%) |