Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.62 | 17.30 | 16.46 | 16.98 | 287,392 | +0.30(+1.80%) |
Jul 30, 2008 | 15.76 | 16.73 | 15.55 | 16.68 | 284,971 | +1.14(+7.33%) |
Jul 29, 2008 | 15.54 | 15.68 | 15.15 | 15.54 | 248,558 | -0.03(-0.20%) |
Jul 28, 2008 | 15.49 | 15.60 | 14.93 | 15.57 | 182,197 | +0.12(+0.80%) |
Jul 25, 2008 | 14.72 | 15.77 | 14.72 | 15.45 | 131,527 | +0.63(+4.26%) |
Jul 24, 2008 | 15.34 | 15.51 | 14.75 | 14.82 | 195,010 | -0.38(-2.53%) |
Jul 23, 2008 | 14.97 | 15.38 | 14.30 | 15.20 | 275,047 | +0.04(+0.25%) |
Jul 22, 2008 | 15.76 | 15.76 | 14.94 | 15.16 | 302,424 | -0.78(-4.92%) |
Jul 21, 2008 | 15.57 | 16.04 | 15.54 | 15.95 | 155,322 | +0.38(+2.42%) |
Jul 18, 2008 | 15.76 | 15.88 | 15.01 | 15.57 | 238,797 | -0.28(-1.75%) |
Jul 17, 2008 | 15.47 | 16.11 | 15.47 | 15.85 | 343,890 | +0.39(+2.54%) |
Jul 16, 2008 | 14.68 | 15.46 | 14.32 | 15.45 | 385,088 | +0.95(+6.52%) |
Jul 15, 2008 | 13.35 | 14.75 | 13.23 | 14.51 | 267,576 | +0.99(+7.34%) |
Jul 14, 2008 | 13.84 | 13.84 | 13.15 | 13.52 | 170,548 | -0.08(-0.57%) |
Jul 11, 2008 | 13.45 | 13.59 | 12.78 | 13.59 | 271,072 | +0.02(+0.11%) |
Jul 10, 2008 | 13.32 | 13.74 | 12.79 | 13.58 | 166,864 | +0.22(+1.67%) |
Jul 09, 2008 | 13.38 | 13.85 | 13.28 | 13.35 | 159,502 | +0.08(+0.58%) |
Jul 08, 2008 | 13.13 | 13.38 | 12.71 | 13.28 | 255,236 | +0.02(+0.12%) |
Jul 07, 2008 | 13.67 | 14.06 | 12.92 | 13.26 | 326,176 | -0.47(-3.42%) |
Jul 04, 2008 | 14.08 | 14.18 | 13.54 | 13.73 | 126,011 | +0.00(+0.00%) |
Jul 03, 2008 | 14.08 | 14.18 | 13.54 | 13.73 | 126,011 | -0.38(-2.67%) |
Jul 02, 2008 | 14.62 | 14.85 | 13.53 | 14.11 | 431,340 | -0.60(-4.08%) |
Jul 01, 2008 | 15.02 | 15.15 | 14.51 | 14.71 | 510,008 | -0.52(-3.43%) |
Jun 30, 2008 | 15.12 | 15.51 | 15.05 | 15.23 | 254,459 | +0.20(+1.33%) |
Jun 27, 2008 | 14.92 | 15.23 | 14.79 | 15.03 | 601,038 | +0.10(+0.67%) |
Jun 26, 2008 | 15.11 | 15.11 | 14.72 | 14.93 | 287,671 | -0.15(-1.02%) |
Jun 25, 2008 | 14.84 | 15.14 | 14.55 | 15.08 | 234,351 | +0.40(+2.72%) |
Jun 24, 2008 | 15.47 | 15.47 | 14.62 | 14.68 | 282,074 | -0.54(-3.54%) |
Jun 23, 2008 | 15.65 | 15.66 | 15.05 | 15.22 | 263,443 | -0.38(-2.46%) |
Jun 20, 2008 | 15.62 | 15.73 | 15.21 | 15.61 | 332,478 | +0.01(+0.05%) |
Jun 19, 2008 | 15.55 | 15.79 | 14.95 | 15.60 | 380,676 | +0.20(+1.30%) |
Jun 18, 2008 | 15.82 | 15.85 | 15.38 | 15.40 | 379,776 | -0.52(-3.29%) |
Jun 17, 2008 | 15.01 | 16.02 | 15.00 | 15.92 | 434,937 | +0.82(+5.40%) |
Jun 16, 2008 | 15.68 | 15.68 | 14.92 | 15.11 | 295,431 | -0.20(-1.31%) |
Jun 13, 2008 | 14.78 | 15.31 | 14.78 | 15.31 | 359,365 | +0.65(+4.46%) |
Jun 12, 2008 | 14.95 | 14.99 | 14.57 | 14.65 | 150,303 | -0.16(-1.09%) |
Jun 11, 2008 | 14.60 | 15.08 | 14.56 | 14.82 | 346,474 | +0.12(+0.84%) |
Jun 10, 2008 | 14.63 | 14.92 | 14.44 | 14.69 | 359,543 | +0.11(+0.74%) |
Jun 09, 2008 | 14.23 | 14.66 | 14.08 | 14.58 | 268,918 | +0.39(+2.76%) |
Jun 06, 2008 | 13.46 | 14.58 | 13.46 | 14.19 | 326,532 | +0.87(+6.52%) |
Jun 05, 2008 | 13.31 | 13.45 | 12.93 | 13.32 | 244,968 | +0.00(+0.00%) |
Jun 04, 2008 | 13.67 | 13.93 | 13.32 | 13.32 | 248,989 | -0.20(-1.48%) |
Jun 03, 2008 | 13.80 | 14.28 | 13.52 | 13.52 | 374,377 | +0.06(+0.46%) |
Jun 02, 2008 | 13.46 | 13.97 | 13.08 | 13.46 | 337,482 | -0.57(-4.06%) |
May 30, 2008 | 13.81 | 14.30 | 13.81 | 14.03 | 163,897 | +0.10(+0.72%) |
May 29, 2008 | 13.67 | 14.45 | 13.46 | 13.93 | 229,225 | +0.12(+0.84%) |
May 28, 2008 | 13.15 | 13.85 | 13.15 | 13.82 | 135,583 | +0.42(+3.16%) |
May 27, 2008 | 12.84 | 13.46 | 12.73 | 13.39 | 253,276 | +0.02(+0.17%) |
May 26, 2008 | 13.58 | 13.73 | 13.23 | 13.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.58 | 13.73 | 13.23 | 13.37 | 141,976 | -0.39(-2.85%) |
May 22, 2008 | 13.94 | 14.23 | 13.55 | 13.76 | 198,088 | +0.02(+0.11%) |
May 21, 2008 | 14.59 | 14.76 | 13.63 | 13.75 | 311,452 | -0.85(-5.80%) |
May 20, 2008 | 14.48 | 14.98 | 14.00 | 14.59 | 227,809 | +0.02(+0.11%) |
May 19, 2008 | 15.27 | 15.49 | 14.43 | 14.58 | 331,605 | -0.55(-3.61%) |
May 16, 2008 | 14.88 | 15.18 | 14.65 | 15.12 | 269,750 | +0.49(+3.36%) |
May 15, 2008 | 14.50 | 14.64 | 14.15 | 14.63 | 277,319 | +0.30(+2.09%) |
May 14, 2008 | 13.45 | 14.69 | 13.40 | 14.33 | 554,743 | +0.88(+6.52%) |
May 13, 2008 | 13.70 | 13.76 | 13.12 | 13.45 | 223,125 | -0.28(-2.02%) |
May 12, 2008 | 13.01 | 13.82 | 13.01 | 13.73 | 203,115 | +0.62(+4.69%) |
May 09, 2008 | 12.88 | 13.15 | 12.56 | 13.12 | 146,211 | +0.24(+1.85%) |
May 08, 2008 | 13.15 | 13.62 | 12.50 | 12.88 | 322,357 | -0.25(-1.93%) |
May 07, 2008 | 13.02 | 14.08 | 13.00 | 13.13 | 912,546 | +0.34(+2.65%) |
May 06, 2008 | 12.35 | 12.86 | 12.15 | 12.79 | 375,056 | +0.49(+4.00%) |
May 05, 2008 | 12.43 | 12.44 | 11.99 | 12.30 | 298,987 | -0.02(-0.13%) |
May 02, 2008 | 11.84 | 12.45 | 11.84 | 12.32 | 290,031 | +0.41(+3.42%) |