Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.21 | 14.47 | 12.94 | 14.47 | 87,675 | +0.06(+0.38%) |
Jul 30, 2008 | 14.03 | 14.53 | 13.94 | 14.42 | 67,570 | +0.82(+6.04%) |
Jul 29, 2008 | 13.60 | 16.39 | 12.91 | 13.60 | 91,694 | +0.57(+4.40%) |
Jul 28, 2008 | 13.62 | 13.74 | 13.03 | 13.03 | 65,421 | -0.40(-2.98%) |
Jul 25, 2008 | 13.11 | 13.44 | 12.77 | 13.43 | 73,064 | +0.39(+3.02%) |
Jul 24, 2008 | 12.69 | 13.10 | 12.54 | 13.03 | 63,763 | +0.51(+4.08%) |
Jul 23, 2008 | 12.14 | 12.71 | 11.78 | 12.52 | 115,499 | +0.41(+3.36%) |
Jul 22, 2008 | 11.55 | 12.20 | 11.26 | 12.11 | 118,145 | +0.48(+4.15%) |
Jul 21, 2008 | 11.89 | 11.89 | 11.21 | 11.63 | 73,181 | +0.17(+1.44%) |
Jul 18, 2008 | 12.40 | 12.42 | 11.28 | 11.47 | 69,974 | +0.20(+1.78%) |
Jul 17, 2008 | 11.96 | 11.96 | 11.21 | 11.27 | 63,854 | -0.72(-6.04%) |
Jul 16, 2008 | 12.22 | 12.25 | 11.75 | 11.99 | 79,127 | -0.25(-2.03%) |
Jul 15, 2008 | 11.93 | 12.34 | 11.05 | 12.24 | 162,905 | +0.39(+3.26%) |
Jul 14, 2008 | 11.93 | 11.93 | 11.11 | 11.85 | 94,667 | +0.57(+5.08%) |
Jul 11, 2008 | 11.33 | 11.56 | 11.04 | 11.28 | 71,306 | -0.17(-1.51%) |
Jul 10, 2008 | 11.05 | 11.90 | 10.99 | 11.45 | 83,935 | +0.23(+2.03%) |
Jul 09, 2008 | 12.35 | 12.35 | 11.22 | 11.22 | 139,336 | -1.26(-10.06%) |
Jul 08, 2008 | 11.90 | 12.49 | 11.51 | 12.48 | 94,964 | +1.16(+10.24%) |
Jul 07, 2008 | 11.72 | 11.90 | 11.05 | 11.32 | 130,526 | +0.28(+2.56%) |
Jul 04, 2008 | 11.59 | 11.93 | 10.87 | 11.04 | 105,102 | +0.00(+0.00%) |
Jul 03, 2008 | 11.59 | 11.93 | 10.87 | 11.04 | 105,102 | -0.55(-4.71%) |
Jul 02, 2008 | 12.48 | 13.21 | 11.25 | 11.58 | 157,846 | -1.01(-8.00%) |
Jul 01, 2008 | 13.32 | 13.41 | 12.14 | 12.59 | 168,878 | -1.07(-7.83%) |
Jun 30, 2008 | 12.91 | 13.78 | 12.59 | 13.66 | 166,091 | +0.21(+1.54%) |
Jun 27, 2008 | 11.96 | 13.45 | 11.70 | 13.45 | 757,006 | +1.64(+13.84%) |
Jun 26, 2008 | 11.36 | 12.92 | 11.36 | 11.82 | 179,532 | +0.34(+3.01%) |
Jun 25, 2008 | 11.60 | 11.86 | 11.42 | 11.47 | 36,019 | -0.05(-0.42%) |
Jun 24, 2008 | 12.09 | 12.20 | 11.38 | 11.52 | 82,819 | -0.72(-5.92%) |
Jun 23, 2008 | 12.69 | 12.69 | 12.07 | 12.25 | 71,565 | -0.34(-2.74%) |
Jun 20, 2008 | 12.46 | 12.78 | 11.18 | 12.59 | 207,116 | +0.28(+2.30%) |
Jun 19, 2008 | 11.97 | 12.74 | 11.71 | 12.31 | 117,924 | +0.46(+3.90%) |
Jun 18, 2008 | 10.78 | 11.87 | 10.70 | 11.85 | 198,555 | +0.86(+7.85%) |
Jun 17, 2008 | 11.40 | 11.45 | 10.73 | 10.98 | 285,919 | -0.40(-3.51%) |
Jun 16, 2008 | 11.66 | 11.86 | 11.29 | 11.38 | 81,399 | -0.34(-2.94%) |
Jun 13, 2008 | 11.28 | 12.40 | 11.04 | 11.73 | 178,046 | +0.58(+5.20%) |
Jun 12, 2008 | 11.73 | 11.73 | 11.02 | 11.15 | 127,682 | -0.54(-4.60%) |
Jun 11, 2008 | 12.20 | 12.78 | 10.80 | 11.69 | 248,503 | -0.60(-4.89%) |
Jun 10, 2008 | 12.31 | 12.85 | 12.08 | 12.29 | 85,863 | -0.34(-2.68%) |
Jun 09, 2008 | 12.98 | 13.37 | 12.16 | 12.63 | 93,574 | -0.47(-3.58%) |
Jun 06, 2008 | 13.21 | 13.69 | 12.85 | 13.09 | 78,587 | -0.19(-1.40%) |
Jun 05, 2008 | 13.21 | 13.80 | 13.18 | 13.28 | 78,010 | +0.06(+0.42%) |
Jun 04, 2008 | 13.07 | 13.32 | 12.85 | 13.23 | 83,664 | +0.34(+2.62%) |
Jun 03, 2008 | 13.64 | 13.64 | 12.62 | 12.89 | 98,797 | -0.46(-3.46%) |
Jun 02, 2008 | 13.63 | 13.85 | 13.11 | 13.35 | 207,154 | -0.30(-2.22%) |
May 30, 2008 | 13.84 | 13.84 | 13.40 | 13.65 | 106,243 | +0.02(+0.15%) |
May 29, 2008 | 13.87 | 13.87 | 13.46 | 13.63 | 109,461 | -0.31(-2.23%) |
May 28, 2008 | 13.45 | 14.14 | 13.11 | 13.94 | 176,654 | +0.70(+5.32%) |
May 27, 2008 | 13.11 | 13.29 | 12.74 | 13.24 | 96,833 | +0.29(+2.24%) |
May 26, 2008 | 13.00 | 13.00 | 12.56 | 12.95 | 150,118 | +0.00(+0.00%) |
May 23, 2008 | 13.00 | 13.00 | 12.56 | 12.95 | 150,118 | +0.10(+0.75%) |
May 22, 2008 | 12.99 | 12.99 | 12.74 | 12.85 | 187,344 | +0.09(+0.70%) |
May 21, 2008 | 12.47 | 13.05 | 12.47 | 12.76 | 985,136 | +0.30(+2.38%) |
May 20, 2008 | 11.72 | 12.49 | 11.22 | 12.47 | 340,391 | +0.90(+7.82%) |
May 19, 2008 | 11.43 | 11.97 | 11.43 | 11.56 | 143,872 | +0.10(+0.84%) |
May 16, 2008 | 12.03 | 12.03 | 11.34 | 11.47 | 258,593 | -0.33(-2.81%) |
May 15, 2008 | 11.87 | 12.20 | 11.56 | 11.80 | 160,313 | -0.08(-0.64%) |
May 14, 2008 | 12.51 | 12.51 | 11.70 | 11.87 | 249,547 | -0.46(-3.75%) |
May 13, 2008 | 14.76 | 14.76 | 12.23 | 12.34 | 476,365 | -2.48(-16.76%) |
May 12, 2008 | 14.98 | 15.27 | 14.58 | 14.82 | 56,702 | +0.01(+0.05%) |
May 09, 2008 | 14.83 | 15.14 | 14.56 | 14.81 | 48,511 | -0.08(-0.56%) |
May 08, 2008 | 15.73 | 15.77 | 14.70 | 14.89 | 79,629 | -0.22(-1.46%) |
May 07, 2008 | 15.69 | 16.52 | 15.07 | 15.12 | 85,114 | -0.66(-4.20%) |
May 06, 2008 | 15.73 | 15.87 | 15.52 | 15.78 | 34,671 | -0.14(-0.91%) |
May 05, 2008 | 15.95 | 16.26 | 15.38 | 15.92 | 66,073 | -0.14(-0.86%) |
May 02, 2008 | 16.74 | 16.87 | 16.05 | 16.06 | 97,020 | -0.46(-2.80%) |