Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.26 | 16.27 | 14.81 | 15.39 | 176,324 | -0.67(-4.18%) |
Jul 30, 2008 | 14.49 | 16.06 | 13.88 | 16.06 | 596,878 | +1.88(+13.25%) |
Jul 29, 2008 | 14.18 | 14.38 | 13.78 | 14.18 | 350,804 | +0.27(+1.96%) |
Jul 28, 2008 | 12.86 | 13.99 | 12.69 | 13.91 | 203,633 | +1.25(+9.92%) |
Jul 25, 2008 | 12.87 | 13.02 | 12.59 | 12.65 | 109,587 | +0.09(+0.71%) |
Jul 24, 2008 | 12.43 | 12.70 | 12.26 | 12.56 | 91,046 | +0.34(+2.79%) |
Jul 23, 2008 | 12.43 | 12.86 | 12.07 | 12.22 | 152,429 | -0.33(-2.64%) |
Jul 22, 2008 | 13.53 | 13.57 | 12.44 | 12.55 | 129,101 | -0.93(-6.93%) |
Jul 21, 2008 | 13.30 | 13.65 | 12.99 | 13.49 | 85,942 | +0.36(+2.72%) |
Jul 18, 2008 | 13.74 | 13.74 | 12.57 | 13.13 | 127,668 | -0.56(-4.07%) |
Jul 17, 2008 | 14.43 | 14.44 | 13.67 | 13.69 | 79,392 | -0.80(-5.51%) |
Jul 16, 2008 | 14.57 | 14.76 | 14.41 | 14.48 | 73,649 | -0.08(-0.58%) |
Jul 15, 2008 | 14.82 | 14.89 | 14.35 | 14.57 | 46,857 | -0.19(-1.28%) |
Jul 14, 2008 | 14.74 | 15.08 | 14.73 | 14.76 | 24,667 | -0.05(-0.32%) |
Jul 11, 2008 | 14.38 | 15.18 | 14.24 | 14.80 | 66,317 | -0.14(-0.95%) |
Jul 10, 2008 | 14.04 | 15.15 | 14.04 | 14.95 | 136,141 | +0.61(+4.25%) |
Jul 09, 2008 | 14.24 | 14.55 | 14.10 | 14.34 | 30,176 | +0.27(+1.90%) |
Jul 08, 2008 | 14.26 | 14.49 | 13.94 | 14.07 | 121,411 | -0.26(-1.80%) |
Jul 07, 2008 | 14.73 | 14.96 | 14.32 | 14.33 | 83,737 | -0.38(-2.57%) |
Jul 04, 2008 | 14.73 | 15.01 | 14.57 | 14.70 | 68,060 | +0.00(+0.00%) |
Jul 03, 2008 | 14.73 | 15.01 | 14.57 | 14.70 | 68,060 | -0.17(-1.16%) |
Jul 02, 2008 | 15.61 | 16.13 | 14.72 | 14.88 | 116,856 | -0.79(-5.06%) |
Jul 01, 2008 | 15.74 | 15.88 | 15.61 | 15.67 | 169,274 | +0.02(+0.13%) |
Jun 30, 2008 | 15.51 | 15.83 | 15.49 | 15.65 | 89,057 | +0.12(+0.74%) |
Jun 27, 2008 | 15.59 | 15.74 | 15.39 | 15.53 | 69,987 | -0.01(-0.03%) |
Jun 26, 2008 | 15.35 | 15.70 | 15.30 | 15.54 | 53,998 | +0.06(+0.41%) |
Jun 25, 2008 | 15.54 | 15.88 | 15.44 | 15.48 | 131,282 | -0.24(-1.54%) |
Jun 24, 2008 | 15.37 | 15.88 | 15.37 | 15.72 | 119,813 | +0.08(+0.54%) |
Jun 23, 2008 | 15.62 | 16.18 | 15.29 | 15.63 | 109,843 | +0.07(+0.44%) |
Jun 20, 2008 | 15.67 | 15.98 | 15.49 | 15.57 | 82,237 | -0.12(-0.74%) |
Jun 19, 2008 | 15.44 | 15.89 | 15.44 | 15.68 | 126,647 | +0.19(+1.25%) |
Jun 18, 2008 | 15.16 | 15.74 | 15.16 | 15.49 | 106,808 | +0.34(+2.22%) |
Jun 17, 2008 | 15.35 | 15.35 | 15.12 | 15.15 | 219,421 | -0.21(-1.37%) |
Jun 16, 2008 | 15.55 | 15.55 | 15.16 | 15.36 | 70,900 | -0.07(-0.48%) |
Jun 13, 2008 | 15.35 | 15.52 | 15.01 | 15.43 | 163,809 | +0.06(+0.38%) |
Jun 12, 2008 | 14.97 | 15.53 | 14.71 | 15.38 | 93,474 | +0.47(+3.17%) |
Jun 11, 2008 | 14.80 | 15.26 | 14.70 | 14.90 | 92,251 | +0.13(+0.89%) |
Jun 10, 2008 | 14.88 | 14.96 | 14.70 | 14.77 | 68,782 | -0.19(-1.26%) |
Jun 09, 2008 | 15.36 | 15.36 | 14.80 | 14.96 | 70,016 | -0.23(-1.49%) |
Jun 06, 2008 | 15.50 | 15.51 | 14.96 | 15.19 | 81,418 | -0.19(-1.23%) |
Jun 05, 2008 | 15.22 | 15.41 | 15.12 | 15.38 | 64,132 | +0.33(+2.16%) |
Jun 04, 2008 | 15.36 | 15.45 | 14.79 | 15.05 | 177,398 | -0.38(-2.45%) |
Jun 03, 2008 | 15.81 | 15.81 | 14.86 | 15.43 | 247,643 | -0.06(-0.37%) |
Jun 02, 2008 | 14.70 | 15.49 | 14.57 | 15.49 | 264,084 | +0.87(+5.92%) |
May 30, 2008 | 14.18 | 14.62 | 13.94 | 14.62 | 80,746 | +0.42(+2.96%) |
May 29, 2008 | 14.23 | 14.23 | 13.38 | 14.20 | 126,236 | +0.13(+0.93%) |
May 28, 2008 | 13.42 | 14.07 | 13.13 | 14.07 | 137,629 | +0.60(+4.48%) |
May 27, 2008 | 14.17 | 14.17 | 13.39 | 13.47 | 130,423 | -0.51(-3.64%) |
May 26, 2008 | 14.10 | 14.17 | 13.76 | 13.97 | 83,931 | +0.00(+0.00%) |
May 23, 2008 | 14.10 | 14.17 | 13.76 | 13.97 | 83,931 | -0.29(-2.02%) |
May 22, 2008 | 14.31 | 14.31 | 13.96 | 14.26 | 147,399 | -0.05(-0.33%) |
May 21, 2008 | 14.44 | 14.52 | 14.04 | 14.31 | 141,480 | -0.20(-1.41%) |
May 20, 2008 | 14.17 | 14.60 | 13.99 | 14.52 | 108,802 | +0.25(+1.73%) |
May 19, 2008 | 14.33 | 14.74 | 14.13 | 14.27 | 213,432 | +0.12(+0.85%) |
May 16, 2008 | 13.94 | 14.43 | 13.92 | 14.15 | 99,000 | +0.12(+0.82%) |
May 15, 2008 | 14.11 | 14.11 | 13.68 | 14.03 | 165,763 | +0.12(+0.87%) |
May 14, 2008 | 14.17 | 14.46 | 13.81 | 13.91 | 99,233 | -0.34(-2.36%) |
May 13, 2008 | 14.28 | 14.53 | 13.95 | 14.25 | 57,899 | -0.12(-0.84%) |
May 12, 2008 | 14.73 | 14.73 | 13.97 | 14.37 | 118,191 | -0.15(-1.01%) |
May 09, 2008 | 14.42 | 14.80 | 12.90 | 14.52 | 201,220 | +0.65(+4.70%) |
May 08, 2008 | 13.73 | 14.02 | 13.63 | 13.86 | 96,859 | +0.08(+0.61%) |
May 07, 2008 | 13.68 | 13.89 | 13.55 | 13.78 | 107,041 | +0.24(+1.74%) |
May 06, 2008 | 13.52 | 13.65 | 13.46 | 13.54 | 92,127 | +0.19(+1.46%) |
May 05, 2008 | 13.51 | 13.61 | 13.24 | 13.35 | 278,561 | +0.11(+0.83%) |
May 02, 2008 | 13.12 | 13.27 | 13.08 | 13.24 | 157,340 | +0.13(+0.96%) |