Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.17 | 15.31 | 14.39 | 15.31 | 21,585 | -0.10(-0.65%) |
Jul 30, 2008 | 15.46 | 15.46 | 15.12 | 15.41 | 3,076 | +0.29(+1.92%) |
Jul 29, 2008 | 15.12 | 15.38 | 15.04 | 15.12 | 3,900 | -0.68(-4.30%) |
Jul 28, 2008 | 15.85 | 15.99 | 15.52 | 15.80 | 2,504 | +0.12(+0.77%) |
Jul 25, 2008 | 15.40 | 15.68 | 15.40 | 15.68 | 1,378 | +0.28(+1.82%) |
Jul 24, 2008 | 15.76 | 15.76 | 15.29 | 15.40 | 2,794 | -0.60(-3.75%) |
Jul 23, 2008 | 16.49 | 16.50 | 15.59 | 16.00 | 4,080 | -0.03(-0.19%) |
Jul 22, 2008 | 16.64 | 16.64 | 14.83 | 16.03 | 20,848 | +0.76(+4.98%) |
Jul 21, 2008 | 14.29 | 15.60 | 14.29 | 15.27 | 18,420 | +1.32(+9.46%) |
Jul 18, 2008 | 13.72 | 14.25 | 13.72 | 13.95 | 18,370 | +0.26(+1.90%) |
Jul 17, 2008 | 13.00 | 13.72 | 13.00 | 13.69 | 26,964 | +0.07(+0.51%) |
Jul 16, 2008 | 13.24 | 13.62 | 13.24 | 13.62 | 10,363 | +0.23(+1.72%) |
Jul 15, 2008 | 13.40 | 13.60 | 13.19 | 13.39 | 2,711 | -0.16(-1.18%) |
Jul 14, 2008 | 13.20 | 13.77 | 13.07 | 13.55 | 7,696 | +0.34(+2.57%) |
Jul 11, 2008 | 13.44 | 13.45 | 12.52 | 13.21 | 52,989 | +0.66(+5.26%) |
Jul 10, 2008 | 12.26 | 12.98 | 12.00 | 12.55 | 134,677 | -1.00(-7.38%) |
Jul 09, 2008 | 14.46 | 14.46 | 13.51 | 13.55 | 16,976 | -0.35(-2.52%) |
Jul 08, 2008 | 14.76 | 14.76 | 13.16 | 13.90 | 70,925 | -1.08(-7.21%) |
Jul 07, 2008 | 14.39 | 17.12 | 14.25 | 14.98 | 619,104 | +0.98(+7.00%) |
Jul 04, 2008 | 14.64 | 14.64 | 13.79 | 14.00 | 5,270 | +0.00(+0.00%) |
Jul 03, 2008 | 14.64 | 14.64 | 13.79 | 14.00 | 5,270 | -0.78(-5.28%) |
Jul 02, 2008 | 15.42 | 15.50 | 14.78 | 14.78 | 3,669 | -0.37(-2.44%) |
Jul 01, 2008 | 14.41 | 15.48 | 14.37 | 15.15 | 13,845 | -0.27(-1.75%) |
Jun 30, 2008 | 15.44 | 15.52 | 14.63 | 15.42 | 8,518 | +0.40(+2.66%) |
Jun 27, 2008 | 14.65 | 15.03 | 13.80 | 15.02 | 21,894 | +0.05(+0.33%) |
Jun 26, 2008 | 15.85 | 16.03 | 14.84 | 14.97 | 4,650 | -0.74(-4.71%) |
Jun 25, 2008 | 16.12 | 16.58 | 15.30 | 15.71 | 20,757 | -0.81(-4.90%) |
Jun 24, 2008 | 16.48 | 16.75 | 16.10 | 16.52 | 4,402 | -0.04(-0.24%) |
Jun 23, 2008 | 16.50 | 16.96 | 16.17 | 16.56 | 5,620 | -0.31(-1.84%) |
Jun 20, 2008 | 16.93 | 16.99 | 16.84 | 16.87 | 21,300 | -0.02(-0.12%) |
Jun 19, 2008 | 16.47 | 16.89 | 16.43 | 16.89 | 10,949 | +0.66(+4.07%) |
Jun 18, 2008 | 16.50 | 16.50 | 16.23 | 16.23 | 2,217 | -0.48(-2.87%) |
Jun 17, 2008 | 17.08 | 17.25 | 16.68 | 16.71 | 3,469 | +0.13(+0.78%) |
Jun 16, 2008 | 16.00 | 17.32 | 16.00 | 16.58 | 9,625 | +0.06(+0.36%) |
Jun 13, 2008 | 14.96 | 16.74 | 14.87 | 16.52 | 29,981 | +1.64(+11.02%) |
Jun 12, 2008 | 14.75 | 14.89 | 14.68 | 14.88 | 10,551 | -0.01(-0.07%) |
Jun 11, 2008 | 15.50 | 15.50 | 14.77 | 14.89 | 21,832 | -0.41(-2.68%) |
Jun 10, 2008 | 16.06 | 16.63 | 15.27 | 15.30 | 18,650 | -1.34(-8.05%) |
Jun 09, 2008 | 16.49 | 16.92 | 16.22 | 16.64 | 10,025 | +0.42(+2.59%) |
Jun 06, 2008 | 16.56 | 16.56 | 16.16 | 16.22 | 1,200 | -0.11(-0.67%) |
Jun 05, 2008 | 16.35 | 16.77 | 16.15 | 16.33 | 4,686 | +0.09(+0.55%) |
Jun 04, 2008 | 16.00 | 17.07 | 16.00 | 16.24 | 26,587 | -0.26(-1.58%) |
Jun 03, 2008 | 16.42 | 17.39 | 16.18 | 16.50 | 20,211 | -0.78(-4.51%) |
Jun 02, 2008 | 17.29 | 17.48 | 17.19 | 17.28 | 5,298 | +0.03(+0.17%) |
May 30, 2008 | 16.97 | 17.52 | 16.88 | 17.25 | 12,623 | +0.30(+1.77%) |
May 29, 2008 | 16.20 | 17.00 | 16.04 | 16.95 | 6,436 | +0.61(+3.72%) |
May 28, 2008 | 16.63 | 16.63 | 16.34 | 16.34 | 300 | -0.20(-1.20%) |
May 27, 2008 | 16.04 | 16.80 | 16.04 | 16.54 | 10,749 | +0.46(+2.86%) |
May 26, 2008 | 16.49 | 16.49 | 16.00 | 16.08 | 10,407 | +0.00(+0.00%) |
May 23, 2008 | 16.49 | 16.49 | 16.00 | 16.08 | 10,407 | -0.61(-3.64%) |
May 22, 2008 | 16.29 | 16.87 | 16.29 | 16.69 | 4,100 | +0.19(+1.14%) |
May 21, 2008 | 16.36 | 16.95 | 16.36 | 16.50 | 5,650 | +0.00(+0.00%) |
May 20, 2008 | 16.80 | 16.89 | 16.50 | 16.50 | 2,948 | +0.03(+0.18%) |
May 19, 2008 | 16.66 | 16.90 | 16.00 | 16.47 | 16,649 | +0.02(+0.12%) |
May 16, 2008 | 16.44 | 16.58 | 16.25 | 16.45 | 8,847 | +0.21(+1.29%) |
May 15, 2008 | 15.65 | 16.48 | 15.65 | 16.24 | 5,366 | +0.35(+2.20%) |
May 14, 2008 | 15.90 | 16.49 | 15.67 | 15.89 | 16,939 | +0.16(+1.02%) |
May 13, 2008 | 15.50 | 15.75 | 15.50 | 15.73 | 7,189 | -0.02(-0.13%) |
May 12, 2008 | 15.69 | 15.75 | 15.50 | 15.75 | 9,145 | +0.25(+1.61%) |
May 09, 2008 | 15.27 | 15.72 | 15.27 | 15.50 | 7,876 | -0.23(-1.46%) |
May 08, 2008 | 15.33 | 15.75 | 15.33 | 15.73 | 4,554 | +0.31(+2.01%) |
May 07, 2008 | 15.36 | 15.79 | 15.28 | 15.42 | 7,833 | -0.33(-2.10%) |
May 06, 2008 | 15.55 | 15.85 | 15.55 | 15.75 | 6,000 | +0.20(+1.29%) |
May 05, 2008 | 15.53 | 15.89 | 15.16 | 15.55 | 29,642 | -0.08(-0.51%) |
May 02, 2008 | 16.20 | 16.20 | 15.61 | 15.63 | 8,591 | -0.37(-2.31%) |