Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.27 | 17.74 | 16.04 | 17.44 | 450,776 | +0.89(+5.38%) |
Jul 30, 2008 | 16.33 | 16.73 | 15.93 | 16.55 | 907,742 | +0.06(+0.36%) |
Jul 29, 2008 | 14.51 | 16.83 | 13.69 | 16.49 | 911,898 | +2.68(+19.41%) |
Jul 28, 2008 | 14.12 | 14.30 | 13.69 | 13.81 | 130,829 | -0.42(-2.95%) |
Jul 25, 2008 | 14.26 | 14.57 | 14.10 | 14.23 | 195,057 | +0.13(+0.92%) |
Jul 24, 2008 | 15.11 | 15.11 | 14.01 | 14.10 | 168,941 | -1.01(-6.68%) |
Jul 23, 2008 | 14.38 | 15.27 | 14.23 | 15.11 | 222,092 | +0.71(+4.93%) |
Jul 22, 2008 | 13.45 | 14.50 | 13.30 | 14.40 | 193,051 | +0.64(+4.65%) |
Jul 21, 2008 | 13.85 | 14.20 | 13.65 | 13.76 | 165,401 | +0.01(+0.07%) |
Jul 18, 2008 | 14.20 | 14.20 | 13.25 | 13.75 | 241,153 | -0.31(-2.20%) |
Jul 17, 2008 | 13.46 | 14.20 | 12.97 | 14.06 | 376,954 | +0.82(+6.19%) |
Jul 16, 2008 | 12.81 | 13.28 | 12.60 | 13.24 | 227,773 | +0.36(+2.80%) |
Jul 15, 2008 | 12.62 | 13.20 | 12.07 | 12.88 | 218,683 | +0.19(+1.50%) |
Jul 14, 2008 | 13.23 | 13.23 | 12.44 | 12.69 | 139,036 | -0.41(-3.13%) |
Jul 11, 2008 | 12.77 | 13.25 | 12.36 | 13.10 | 244,198 | +0.18(+1.39%) |
Jul 10, 2008 | 13.17 | 13.40 | 12.71 | 12.92 | 224,526 | -0.29(-2.20%) |
Jul 09, 2008 | 13.46 | 13.49 | 12.94 | 13.21 | 277,821 | -0.24(-1.78%) |
Jul 08, 2008 | 12.89 | 13.52 | 12.86 | 13.45 | 291,890 | +0.57(+4.43%) |
Jul 07, 2008 | 13.05 | 13.36 | 12.60 | 12.88 | 213,195 | -0.04(-0.31%) |
Jul 04, 2008 | 12.97 | 13.51 | 12.89 | 12.92 | 141,023 | +0.00(+0.00%) |
Jul 03, 2008 | 12.97 | 13.51 | 12.89 | 12.92 | 141,023 | +0.05(+0.39%) |
Jul 02, 2008 | 13.54 | 13.61 | 12.85 | 12.87 | 341,457 | -0.53(-3.96%) |
Jul 01, 2008 | 13.50 | 14.11 | 13.17 | 13.40 | 731,570 | +1.03(+8.33%) |
Jun 30, 2008 | 12.95 | 13.00 | 12.35 | 12.37 | 236,426 | -0.63(-4.85%) |
Jun 27, 2008 | 13.21 | 13.36 | 12.88 | 13.00 | 323,958 | -0.25(-1.89%) |
Jun 26, 2008 | 13.75 | 13.88 | 12.99 | 13.25 | 302,482 | -0.64(-4.61%) |
Jun 25, 2008 | 14.27 | 14.58 | 13.80 | 13.89 | 234,615 | -0.39(-2.73%) |
Jun 24, 2008 | 14.62 | 14.81 | 14.12 | 14.28 | 229,067 | -0.41(-2.79%) |
Jun 23, 2008 | 15.09 | 15.13 | 14.66 | 14.69 | 148,875 | -0.31(-2.07%) |
Jun 20, 2008 | 15.72 | 15.84 | 14.99 | 15.00 | 309,005 | -0.72(-4.58%) |
Jun 19, 2008 | 15.54 | 15.73 | 15.21 | 15.72 | 146,422 | +0.16(+1.03%) |
Jun 18, 2008 | 15.75 | 15.86 | 15.18 | 15.56 | 128,312 | -0.39(-2.45%) |
Jun 17, 2008 | 16.28 | 16.54 | 15.64 | 15.95 | 162,023 | -0.44(-2.68%) |
Jun 16, 2008 | 16.22 | 16.46 | 16.01 | 16.39 | 106,276 | +0.15(+0.92%) |
Jun 13, 2008 | 15.92 | 16.35 | 15.70 | 16.24 | 191,300 | +0.51(+3.24%) |
Jun 12, 2008 | 15.41 | 15.99 | 15.26 | 15.73 | 152,898 | +0.50(+3.28%) |
Jun 11, 2008 | 15.67 | 15.79 | 15.23 | 15.23 | 195,885 | -0.53(-3.36%) |
Jun 10, 2008 | 15.76 | 16.03 | 15.47 | 15.76 | 194,469 | +0.06(+0.38%) |
Jun 09, 2008 | 15.73 | 16.14 | 15.49 | 15.70 | 148,549 | +0.00(+0.00%) |
Jun 06, 2008 | 16.80 | 16.84 | 15.68 | 15.70 | 291,870 | -1.25(-7.37%) |
Jun 05, 2008 | 16.70 | 17.23 | 16.46 | 16.95 | 249,228 | +0.39(+2.36%) |
Jun 04, 2008 | 15.82 | 16.62 | 15.76 | 16.56 | 330,161 | +0.64(+4.02%) |
Jun 03, 2008 | 16.20 | 16.20 | 15.70 | 15.92 | 206,794 | -0.31(-1.91%) |
Jun 02, 2008 | 15.65 | 16.30 | 15.50 | 16.23 | 237,077 | +0.49(+3.11%) |
May 30, 2008 | 16.17 | 16.24 | 15.60 | 15.74 | 266,451 | -0.52(-3.20%) |
May 29, 2008 | 15.96 | 16.49 | 15.81 | 16.26 | 152,521 | +0.32(+2.01%) |
May 28, 2008 | 16.25 | 16.39 | 15.61 | 15.94 | 288,339 | -0.31(-1.91%) |
May 27, 2008 | 14.60 | 16.82 | 14.29 | 16.25 | 463,075 | +0.19(+1.18%) |
May 26, 2008 | 16.50 | 16.56 | 15.96 | 16.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.50 | 16.56 | 15.96 | 16.06 | 129,759 | -0.51(-3.08%) |
May 22, 2008 | 16.65 | 16.82 | 16.43 | 16.57 | 115,352 | -0.09(-0.54%) |
May 21, 2008 | 16.93 | 17.18 | 16.50 | 16.66 | 120,834 | -0.18(-1.07%) |
May 20, 2008 | 17.02 | 17.14 | 16.50 | 16.84 | 130,986 | -0.20(-1.17%) |
May 19, 2008 | 17.22 | 17.48 | 16.81 | 17.04 | 171,051 | -0.06(-0.35%) |
May 16, 2008 | 18.36 | 18.36 | 16.69 | 17.10 | 215,800 | -0.55(-3.12%) |
May 15, 2008 | 17.39 | 17.71 | 17.29 | 17.65 | 108,607 | +0.18(+1.03%) |
May 14, 2008 | 17.57 | 17.82 | 17.41 | 17.47 | 124,217 | -0.14(-0.80%) |
May 13, 2008 | 17.79 | 17.85 | 17.31 | 17.61 | 99,440 | -0.11(-0.62%) |
May 12, 2008 | 16.81 | 17.95 | 16.81 | 17.72 | 260,646 | +0.87(+5.16%) |
May 09, 2008 | 16.67 | 17.21 | 16.55 | 16.85 | 54,276 | +0.00(+0.00%) |
May 08, 2008 | 17.05 | 17.09 | 16.50 | 16.85 | 123,194 | -0.16(-0.94%) |
May 07, 2008 | 17.35 | 17.79 | 16.88 | 17.01 | 143,123 | -0.35(-2.02%) |
May 06, 2008 | 17.40 | 17.58 | 17.13 | 17.36 | 173,858 | -0.16(-0.91%) |
May 05, 2008 | 17.71 | 17.75 | 17.35 | 17.52 | 123,332 | -0.19(-1.07%) |
May 02, 2008 | 18.25 | 18.25 | 17.24 | 17.71 | 136,599 | -0.42(-2.32%) |