Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.94 | 14.29 | 13.79 | 14.01 | 1,131,695 | -0.14(-0.98%) |
Jul 30, 2008 | 14.28 | 14.61 | 14.10 | 14.15 | 970,526 | -0.04(-0.26%) |
Jul 29, 2008 | 14.19 | 14.53 | 13.74 | 14.19 | 1,073,303 | +0.39(+2.83%) |
Jul 28, 2008 | 13.98 | 14.26 | 13.70 | 13.80 | 677,244 | -0.21(-1.52%) |
Jul 25, 2008 | 14.01 | 14.45 | 13.95 | 14.01 | 1,027,374 | +0.10(+0.73%) |
Jul 24, 2008 | 15.14 | 15.14 | 13.85 | 13.91 | 2,271,322 | -1.23(-8.10%) |
Jul 23, 2008 | 14.20 | 15.21 | 13.89 | 15.14 | 2,268,267 | +0.93(+6.54%) |
Jul 22, 2008 | 13.33 | 14.22 | 13.20 | 14.21 | 1,190,478 | +0.79(+5.88%) |
Jul 21, 2008 | 13.25 | 13.46 | 13.16 | 13.42 | 1,072,958 | +0.19(+1.47%) |
Jul 18, 2008 | 13.30 | 13.39 | 12.94 | 13.22 | 1,486,058 | -0.16(-1.18%) |
Jul 17, 2008 | 12.60 | 13.44 | 12.38 | 13.38 | 1,600,629 | +0.81(+6.42%) |
Jul 16, 2008 | 11.93 | 12.63 | 11.77 | 12.57 | 1,653,516 | +0.71(+5.95%) |
Jul 15, 2008 | 11.94 | 12.31 | 11.61 | 11.87 | 2,310,208 | -0.18(-1.47%) |
Jul 14, 2008 | 12.59 | 12.70 | 12.02 | 12.04 | 1,445,661 | -0.42(-3.35%) |
Jul 11, 2008 | 12.76 | 12.76 | 12.16 | 12.46 | 2,011,595 | -0.53(-4.07%) |
Jul 10, 2008 | 12.63 | 13.32 | 12.55 | 12.99 | 1,518,955 | +0.18(+1.38%) |
Jul 09, 2008 | 13.42 | 13.42 | 12.80 | 12.81 | 884,169 | -0.62(-4.63%) |
Jul 08, 2008 | 12.79 | 13.51 | 12.79 | 13.44 | 1,417,078 | +0.70(+5.47%) |
Jul 07, 2008 | 13.03 | 13.05 | 12.70 | 12.74 | 1,320,297 | -0.20(-1.51%) |
Jul 04, 2008 | 12.99 | 13.22 | 12.77 | 12.94 | 694,486 | +0.00(+0.00%) |
Jul 03, 2008 | 12.99 | 13.22 | 12.77 | 12.94 | 694,486 | -0.05(-0.36%) |
Jul 02, 2008 | 13.65 | 13.67 | 12.97 | 12.98 | 1,359,993 | -0.67(-4.90%) |
Jul 01, 2008 | 13.70 | 13.74 | 13.34 | 13.65 | 1,661,816 | -0.09(-0.68%) |
Jun 30, 2008 | 13.72 | 13.93 | 13.56 | 13.74 | 3,053,701 | +0.35(+2.64%) |
Jun 27, 2008 | 13.46 | 13.64 | 13.20 | 13.39 | 2,515,207 | +0.10(+0.77%) |
Jun 26, 2008 | 13.44 | 13.82 | 13.29 | 13.29 | 2,639,983 | -0.42(-3.05%) |
Jun 25, 2008 | 14.32 | 14.76 | 13.37 | 13.71 | 5,513,198 | -1.62(-10.60%) |
Jun 24, 2008 | 14.96 | 15.82 | 14.77 | 15.33 | 2,069,543 | +0.20(+1.35%) |
Jun 23, 2008 | 15.32 | 15.35 | 14.94 | 15.13 | 1,304,049 | -0.15(-0.97%) |
Jun 20, 2008 | 15.06 | 15.28 | 14.75 | 15.28 | 1,678,431 | +0.09(+0.61%) |
Jun 19, 2008 | 15.31 | 15.40 | 14.53 | 15.18 | 2,516,690 | -0.60(-3.82%) |
Jun 18, 2008 | 16.13 | 16.25 | 15.67 | 15.79 | 1,635,366 | -0.46(-2.80%) |
Jun 17, 2008 | 16.69 | 16.87 | 16.17 | 16.24 | 1,054,508 | -0.46(-2.78%) |
Jun 16, 2008 | 16.58 | 16.81 | 16.51 | 16.71 | 1,213,956 | +0.09(+0.56%) |
Jun 13, 2008 | 16.77 | 17.02 | 16.58 | 16.61 | 1,613,651 | +0.06(+0.34%) |
Jun 12, 2008 | 16.58 | 17.10 | 16.52 | 16.56 | 982,105 | +0.14(+0.85%) |
Jun 11, 2008 | 17.40 | 17.57 | 16.42 | 16.42 | 1,355,829 | -0.99(-5.71%) |
Jun 10, 2008 | 17.50 | 17.74 | 16.93 | 17.41 | 1,443,407 | +0.22(+1.30%) |
Jun 09, 2008 | 17.18 | 17.49 | 16.98 | 17.19 | 868,033 | +0.06(+0.33%) |
Jun 06, 2008 | 17.60 | 17.60 | 17.06 | 17.13 | 751,079 | -0.63(-3.55%) |
Jun 05, 2008 | 17.75 | 17.96 | 17.55 | 17.76 | 561,200 | +0.00(+0.00%) |
Jun 04, 2008 | 17.43 | 17.98 | 17.24 | 17.76 | 983,747 | +0.37(+2.14%) |
Jun 03, 2008 | 17.62 | 17.78 | 17.23 | 17.39 | 803,552 | -0.12(-0.69%) |
Jun 02, 2008 | 17.73 | 18.00 | 17.26 | 17.51 | 681,057 | -0.30(-1.67%) |
May 30, 2008 | 17.93 | 17.93 | 17.61 | 17.81 | 554,139 | -0.14(-0.78%) |
May 29, 2008 | 17.74 | 18.10 | 17.67 | 17.95 | 631,060 | +0.23(+1.31%) |
May 28, 2008 | 17.62 | 17.94 | 17.48 | 17.72 | 755,508 | +0.01(+0.05%) |
May 27, 2008 | 17.54 | 18.01 | 17.42 | 17.71 | 901,497 | +0.18(+1.01%) |
May 26, 2008 | 17.71 | 17.80 | 17.39 | 17.53 | 668,008 | +0.00(+0.00%) |
May 23, 2008 | 17.71 | 17.80 | 17.39 | 17.53 | 668,008 | -0.30(-1.67%) |
May 22, 2008 | 17.72 | 18.03 | 17.58 | 17.83 | 1,070,621 | +0.16(+0.89%) |
May 21, 2008 | 17.63 | 17.85 | 17.43 | 17.67 | 1,619,590 | +0.05(+0.26%) |
May 20, 2008 | 17.94 | 18.00 | 17.22 | 17.62 | 1,756,472 | -0.40(-2.22%) |
May 19, 2008 | 18.25 | 18.40 | 17.96 | 18.02 | 708,728 | -0.31(-1.67%) |
May 16, 2008 | 18.89 | 18.89 | 18.17 | 18.33 | 659,487 | -0.47(-2.52%) |
May 15, 2008 | 18.29 | 18.88 | 18.06 | 18.80 | 1,210,661 | +0.62(+3.42%) |
May 14, 2008 | 18.39 | 18.59 | 18.11 | 18.18 | 1,468,210 | -0.11(-0.61%) |
May 13, 2008 | 18.42 | 18.56 | 18.09 | 18.29 | 1,507,365 | -0.12(-0.66%) |
May 12, 2008 | 18.57 | 18.64 | 18.08 | 18.41 | 1,554,774 | -0.15(-0.80%) |
May 09, 2008 | 19.59 | 19.68 | 18.34 | 18.56 | 3,422,610 | -1.99(-9.67%) |
May 08, 2008 | 20.48 | 20.64 | 20.16 | 20.55 | 562,707 | +0.12(+0.59%) |
May 07, 2008 | 20.77 | 20.98 | 20.35 | 20.43 | 709,998 | -0.28(-1.35%) |
May 06, 2008 | 20.61 | 20.99 | 20.61 | 20.71 | 579,228 | -0.02(-0.09%) |
May 05, 2008 | 20.61 | 20.87 | 20.33 | 20.73 | 465,795 | +0.01(+0.04%) |
May 02, 2008 | 21.13 | 21.28 | 20.64 | 20.72 | 631,530 | -0.20(-0.93%) |