Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.74 | 15.92 | 15.07 | 15.25 | 75,814 | -0.90(-5.56%) |
Jul 30, 2008 | 16.05 | 16.40 | 15.03 | 16.15 | 32,681 | +0.41(+2.60%) |
Jul 29, 2008 | 15.74 | 16.32 | 14.96 | 15.74 | 39,915 | +0.93(+6.25%) |
Jul 28, 2008 | 15.55 | 15.59 | 14.40 | 14.82 | 16,986 | -0.86(-5.47%) |
Jul 25, 2008 | 14.86 | 16.12 | 14.86 | 15.67 | 25,040 | +1.38(+9.67%) |
Jul 24, 2008 | 15.79 | 15.79 | 13.64 | 14.29 | 41,771 | -1.23(-7.90%) |
Jul 23, 2008 | 16.11 | 16.11 | 15.44 | 15.52 | 18,977 | -0.67(-4.16%) |
Jul 22, 2008 | 14.23 | 16.55 | 13.84 | 16.19 | 104,730 | +1.91(+13.38%) |
Jul 21, 2008 | 14.27 | 14.38 | 13.61 | 14.28 | 8,559 | +0.29(+2.06%) |
Jul 18, 2008 | 14.29 | 14.53 | 13.31 | 13.99 | 21,888 | -0.42(-2.92%) |
Jul 17, 2008 | 14.17 | 14.53 | 13.48 | 14.41 | 30,123 | +0.33(+2.33%) |
Jul 16, 2008 | 13.28 | 14.08 | 12.69 | 14.08 | 52,200 | +0.89(+6.72%) |
Jul 15, 2008 | 12.86 | 13.46 | 11.83 | 13.20 | 55,466 | +0.17(+1.33%) |
Jul 14, 2008 | 13.31 | 13.31 | 12.14 | 13.03 | 13,744 | -0.16(-1.18%) |
Jul 11, 2008 | 12.13 | 13.30 | 11.73 | 13.18 | 23,737 | +0.92(+7.51%) |
Jul 10, 2008 | 11.93 | 12.47 | 11.51 | 12.26 | 18,030 | +0.29(+2.40%) |
Jul 09, 2008 | 13.20 | 13.50 | 11.97 | 11.97 | 24,762 | -1.20(-9.13%) |
Jul 08, 2008 | 11.55 | 13.18 | 11.35 | 13.18 | 46,924 | +1.69(+14.74%) |
Jul 07, 2008 | 12.52 | 12.52 | 11.37 | 11.48 | 31,063 | -0.54(-4.50%) |
Jul 04, 2008 | 11.94 | 12.99 | 11.94 | 12.02 | 9,487 | +0.00(+0.00%) |
Jul 03, 2008 | 11.94 | 12.99 | 11.94 | 12.02 | 9,487 | -0.42(-3.38%) |
Jul 02, 2008 | 11.62 | 12.44 | 11.62 | 12.44 | 37,238 | +0.85(+7.30%) |
Jul 01, 2008 | 11.34 | 11.82 | 11.34 | 11.60 | 39,840 | +0.17(+1.46%) |
Jun 30, 2008 | 12.43 | 12.83 | 11.43 | 11.43 | 36,472 | -0.75(-6.19%) |
Jun 27, 2008 | 12.23 | 13.18 | 11.51 | 12.19 | 250,939 | +0.19(+1.58%) |
Jun 26, 2008 | 13.10 | 13.10 | 11.97 | 12.00 | 16,614 | -1.22(-9.23%) |
Jun 25, 2008 | 11.89 | 13.24 | 11.89 | 13.22 | 18,686 | +1.34(+11.24%) |
Jun 24, 2008 | 12.13 | 12.40 | 11.67 | 11.88 | 33,725 | -0.29(-2.37%) |
Jun 23, 2008 | 13.53 | 13.53 | 12.10 | 12.17 | 32,731 | -0.86(-6.58%) |
Jun 20, 2008 | 13.20 | 13.30 | 12.55 | 13.03 | 92,239 | -0.29(-2.16%) |
Jun 19, 2008 | 13.09 | 13.31 | 13.05 | 13.31 | 14,513 | +0.22(+1.72%) |
Jun 18, 2008 | 13.40 | 13.47 | 13.09 | 13.09 | 37,483 | -0.40(-2.95%) |
Jun 17, 2008 | 14.39 | 14.39 | 13.49 | 13.49 | 3,448 | -0.90(-6.28%) |
Jun 16, 2008 | 13.85 | 14.39 | 13.24 | 14.39 | 29,951 | +0.52(+3.73%) |
Jun 13, 2008 | 13.42 | 13.90 | 13.42 | 13.87 | 10,552 | +0.62(+4.69%) |
Jun 12, 2008 | 13.37 | 13.82 | 13.24 | 13.25 | 6,127 | +0.04(+0.31%) |
Jun 11, 2008 | 13.96 | 13.96 | 13.21 | 13.21 | 17,726 | -0.81(-5.79%) |
Jun 10, 2008 | 14.08 | 14.25 | 13.36 | 14.02 | 10,495 | +0.43(+3.13%) |
Jun 09, 2008 | 13.94 | 14.39 | 13.60 | 13.60 | 28,403 | -0.22(-1.62%) |
Jun 06, 2008 | 14.38 | 14.68 | 13.82 | 13.82 | 19,541 | -0.68(-4.68%) |
Jun 05, 2008 | 12.90 | 14.76 | 12.90 | 14.50 | 67,767 | +1.58(+12.26%) |
Jun 04, 2008 | 12.80 | 13.35 | 12.75 | 12.92 | 21,419 | +0.04(+0.31%) |
Jun 03, 2008 | 13.28 | 13.28 | 12.74 | 12.88 | 24,875 | -0.32(-2.44%) |
Jun 02, 2008 | 14.10 | 14.32 | 13.12 | 13.20 | 27,686 | -0.94(-6.64%) |
May 30, 2008 | 13.53 | 14.38 | 13.53 | 14.14 | 77,626 | +0.32(+2.33%) |
May 29, 2008 | 13.32 | 13.81 | 13.28 | 13.81 | 16,767 | +0.48(+3.58%) |
May 28, 2008 | 13.38 | 13.49 | 13.26 | 13.34 | 21,548 | +0.10(+0.74%) |
May 27, 2008 | 13.24 | 13.38 | 12.83 | 13.24 | 27,808 | +0.31(+2.36%) |
May 26, 2008 | 13.22 | 13.22 | 12.70 | 12.93 | 9,624 | +0.00(+0.00%) |
May 23, 2008 | 13.22 | 13.22 | 12.70 | 12.93 | 9,624 | -0.32(-2.43%) |
May 22, 2008 | 12.96 | 13.50 | 12.67 | 13.26 | 18,381 | +0.37(+2.90%) |
May 21, 2008 | 12.90 | 13.39 | 12.58 | 12.88 | 23,412 | +0.02(+0.18%) |
May 20, 2008 | 13.33 | 13.88 | 12.40 | 12.86 | 42,507 | -0.56(-4.16%) |
May 19, 2008 | 13.54 | 13.60 | 13.27 | 13.42 | 65,018 | -0.16(-1.19%) |
May 16, 2008 | 14.07 | 14.09 | 13.50 | 13.58 | 36,048 | -0.39(-2.80%) |
May 15, 2008 | 13.91 | 14.21 | 13.79 | 13.97 | 10,114 | +0.03(+0.25%) |
May 14, 2008 | 13.96 | 14.45 | 13.87 | 13.94 | 17,700 | -0.02(-0.17%) |
May 13, 2008 | 14.01 | 14.24 | 13.84 | 13.96 | 14,532 | -0.01(-0.04%) |
May 12, 2008 | 13.83 | 14.00 | 13.56 | 13.96 | 30,766 | +0.17(+1.25%) |
May 09, 2008 | 13.54 | 14.02 | 13.39 | 13.79 | 9,767 | +0.13(+0.97%) |
May 08, 2008 | 13.94 | 14.14 | 13.53 | 13.66 | 33,480 | +0.09(+0.68%) |
May 07, 2008 | 15.03 | 15.03 | 13.56 | 13.57 | 51,144 | -1.85(-12.02%) |
May 06, 2008 | 14.57 | 15.49 | 14.57 | 15.42 | 12,633 | +0.76(+5.18%) |
May 05, 2008 | 15.21 | 15.87 | 14.66 | 14.66 | 19,255 | -0.67(-4.39%) |
May 02, 2008 | 16.20 | 16.20 | 14.97 | 15.33 | 25,796 | -0.64(-4.03%) |