Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.75 | 16.53 | 15.45 | 15.88 | 176,731 | -0.12(-0.75%) |
Jul 30, 2008 | 15.85 | 16.55 | 15.85 | 16.00 | 221,388 | +0.23(+1.46%) |
Jul 29, 2008 | 15.77 | 16.19 | 15.71 | 15.77 | 304,961 | -0.28(-1.74%) |
Jul 28, 2008 | 16.08 | 16.19 | 15.56 | 16.05 | 288,651 | -0.12(-0.74%) |
Jul 25, 2008 | 16.01 | 17.16 | 15.82 | 16.17 | 707,484 | +2.03(+14.36%) |
Jul 24, 2008 | 14.70 | 15.08 | 14.13 | 14.14 | 412,175 | -0.25(-1.74%) |
Jul 23, 2008 | 14.76 | 14.90 | 14.33 | 14.39 | 108,465 | -0.36(-2.44%) |
Jul 22, 2008 | 13.80 | 15.05 | 13.80 | 14.75 | 307,687 | +0.75(+5.36%) |
Jul 21, 2008 | 13.82 | 14.21 | 13.54 | 14.00 | 123,324 | +0.19(+1.38%) |
Jul 18, 2008 | 13.92 | 14.15 | 13.75 | 13.81 | 196,841 | -0.07(-0.50%) |
Jul 17, 2008 | 14.11 | 14.12 | 13.41 | 13.88 | 504,142 | -0.12(-0.86%) |
Jul 16, 2008 | 13.85 | 14.46 | 13.84 | 14.00 | 470,017 | +0.23(+1.67%) |
Jul 15, 2008 | 14.01 | 14.18 | 13.60 | 13.77 | 341,294 | -0.41(-2.89%) |
Jul 14, 2008 | 14.50 | 14.51 | 14.09 | 14.18 | 190,166 | -0.15(-1.05%) |
Jul 11, 2008 | 13.29 | 14.50 | 13.00 | 14.33 | 534,736 | +0.75(+5.52%) |
Jul 10, 2008 | 13.39 | 13.83 | 13.39 | 13.58 | 227,550 | +0.23(+1.72%) |
Jul 09, 2008 | 13.75 | 13.75 | 13.35 | 13.35 | 214,076 | -0.42(-3.05%) |
Jul 08, 2008 | 13.53 | 13.85 | 13.39 | 13.77 | 133,766 | +0.29(+2.15%) |
Jul 07, 2008 | 13.82 | 13.82 | 13.35 | 13.48 | 189,071 | -0.22(-1.61%) |
Jul 04, 2008 | 13.49 | 13.81 | 13.40 | 13.70 | 113,218 | +0.00(+0.00%) |
Jul 03, 2008 | 13.49 | 13.81 | 13.40 | 13.70 | 113,218 | +0.22(+1.63%) |
Jul 02, 2008 | 13.61 | 13.81 | 13.42 | 13.48 | 246,702 | -0.11(-0.81%) |
Jul 01, 2008 | 13.53 | 13.91 | 13.42 | 13.59 | 208,962 | -0.03(-0.22%) |
Jun 30, 2008 | 13.88 | 13.96 | 13.59 | 13.62 | 232,214 | -0.24(-1.73%) |
Jun 27, 2008 | 13.86 | 13.94 | 13.63 | 13.86 | 1,243,406 | +0.00(+0.00%) |
Jun 26, 2008 | 13.62 | 13.99 | 13.33 | 13.86 | 201,249 | -0.01(-0.07%) |
Jun 25, 2008 | 13.64 | 13.87 | 13.32 | 13.87 | 120,677 | +0.23(+1.69%) |
Jun 24, 2008 | 13.35 | 13.73 | 13.09 | 13.64 | 239,530 | +0.16(+1.19%) |
Jun 23, 2008 | 13.76 | 13.91 | 13.39 | 13.48 | 224,967 | -0.24(-1.75%) |
Jun 20, 2008 | 13.94 | 14.03 | 13.68 | 13.72 | 400,224 | -0.38(-2.70%) |
Jun 19, 2008 | 14.40 | 14.40 | 13.49 | 14.10 | 179,557 | -0.21(-1.47%) |
Jun 18, 2008 | 14.43 | 14.63 | 14.19 | 14.31 | 98,785 | -0.21(-1.45%) |
Jun 17, 2008 | 14.76 | 14.76 | 14.45 | 14.52 | 172,192 | -0.17(-1.16%) |
Jun 16, 2008 | 14.68 | 14.74 | 14.60 | 14.69 | 187,271 | -0.01(-0.07%) |
Jun 13, 2008 | 14.89 | 14.91 | 14.64 | 14.70 | 397,549 | -0.06(-0.41%) |
Jun 12, 2008 | 14.88 | 15.07 | 14.74 | 14.76 | 155,479 | +0.01(+0.07%) |
Jun 11, 2008 | 14.75 | 15.11 | 14.75 | 14.75 | 134,497 | -0.01(-0.07%) |
Jun 10, 2008 | 15.10 | 15.14 | 14.75 | 14.76 | 136,928 | -0.10(-0.67%) |
Jun 09, 2008 | 15.62 | 16.12 | 14.60 | 14.86 | 226,402 | -0.77(-4.93%) |
Jun 06, 2008 | 16.30 | 16.57 | 15.50 | 15.63 | 446,999 | -0.82(-4.98%) |
Jun 05, 2008 | 15.98 | 16.50 | 15.97 | 16.45 | 195,630 | +0.55(+3.46%) |
Jun 04, 2008 | 15.60 | 16.03 | 15.60 | 15.90 | 179,621 | +0.27(+1.73%) |
Jun 03, 2008 | 15.91 | 16.00 | 15.45 | 15.63 | 181,914 | +0.00(+0.00%) |
Jun 02, 2008 | 15.49 | 16.00 | 15.49 | 15.63 | 275,624 | +0.14(+0.90%) |
May 30, 2008 | 15.59 | 15.60 | 15.45 | 15.49 | 177,811 | -0.11(-0.71%) |
May 29, 2008 | 15.41 | 15.73 | 15.41 | 15.60 | 139,328 | +0.12(+0.78%) |
May 28, 2008 | 15.68 | 15.78 | 15.23 | 15.48 | 169,475 | -0.12(-0.77%) |
May 27, 2008 | 15.09 | 15.74 | 15.01 | 15.60 | 176,752 | +0.57(+3.79%) |
May 26, 2008 | 15.30 | 15.41 | 15.02 | 15.03 | 122,544 | +0.00(+0.00%) |
May 23, 2008 | 15.30 | 15.41 | 15.02 | 15.03 | 122,544 | -0.36(-2.34%) |
May 22, 2008 | 15.25 | 15.50 | 15.21 | 15.39 | 79,902 | +0.12(+0.79%) |
May 21, 2008 | 15.69 | 15.91 | 15.17 | 15.27 | 210,513 | -0.37(-2.37%) |
May 20, 2008 | 15.33 | 15.67 | 15.24 | 15.64 | 94,145 | +0.27(+1.76%) |
May 19, 2008 | 15.07 | 15.62 | 14.97 | 15.37 | 180,325 | +0.27(+1.79%) |
May 16, 2008 | 15.30 | 15.34 | 14.65 | 15.10 | 152,079 | -0.19(-1.24%) |
May 15, 2008 | 14.95 | 15.36 | 14.70 | 15.29 | 233,792 | +0.36(+2.41%) |
May 14, 2008 | 14.97 | 15.25 | 14.91 | 14.93 | 139,703 | -0.04(-0.27%) |
May 13, 2008 | 15.25 | 15.25 | 14.90 | 14.97 | 113,603 | -0.24(-1.58%) |
May 12, 2008 | 15.06 | 15.24 | 15.04 | 15.21 | 94,659 | +0.21(+1.40%) |
May 09, 2008 | 15.08 | 15.14 | 14.53 | 15.00 | 77,196 | -0.14(-0.92%) |
May 08, 2008 | 14.68 | 15.21 | 14.50 | 15.14 | 484,280 | +0.54(+3.70%) |
May 07, 2008 | 14.89 | 15.25 | 14.56 | 14.60 | 139,074 | -0.25(-1.68%) |
May 06, 2008 | 14.80 | 15.18 | 14.80 | 14.85 | 168,150 | -0.04(-0.27%) |
May 05, 2008 | 14.67 | 14.94 | 14.65 | 14.89 | 289,531 | +0.21(+1.43%) |
May 02, 2008 | 15.05 | 15.15 | 14.65 | 14.68 | 252,491 | -0.29(-1.94%) |