Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.37 | 12.57 | 12.17 | 12.20 | 755,274 | -0.29(-2.29%) |
Jul 30, 2008 | 13.03 | 13.03 | 12.28 | 12.49 | 942,554 | -0.13(-1.03%) |
Jul 29, 2008 | 12.62 | 12.77 | 12.41 | 12.62 | 650,876 | +0.29(+2.32%) |
Jul 28, 2008 | 12.25 | 12.49 | 12.24 | 12.33 | 996,299 | +0.01(+0.11%) |
Jul 25, 2008 | 11.84 | 12.50 | 11.75 | 12.32 | 3,086,734 | -1.07(-7.98%) |
Jul 24, 2008 | 13.47 | 13.47 | 13.01 | 13.39 | 1,487,961 | +0.24(+1.80%) |
Jul 23, 2008 | 13.77 | 13.79 | 13.12 | 13.15 | 2,123,924 | -0.47(-3.48%) |
Jul 22, 2008 | 14.48 | 14.48 | 13.55 | 13.62 | 1,412,110 | -0.86(-5.95%) |
Jul 21, 2008 | 14.50 | 14.61 | 14.30 | 14.49 | 337,786 | -0.01(-0.09%) |
Jul 18, 2008 | 14.58 | 14.63 | 14.35 | 14.50 | 397,244 | -0.08(-0.58%) |
Jul 17, 2008 | 14.11 | 14.61 | 14.08 | 14.58 | 688,268 | +0.44(+3.13%) |
Jul 16, 2008 | 14.23 | 14.23 | 13.80 | 14.14 | 625,173 | +0.02(+0.16%) |
Jul 15, 2008 | 14.32 | 14.45 | 14.12 | 14.12 | 616,558 | -0.33(-2.26%) |
Jul 14, 2008 | 14.66 | 14.66 | 14.35 | 14.45 | 264,257 | -0.07(-0.46%) |
Jul 11, 2008 | 14.39 | 14.58 | 14.30 | 14.51 | 519,570 | -0.04(-0.25%) |
Jul 10, 2008 | 14.30 | 14.68 | 14.01 | 14.55 | 386,377 | +0.44(+3.14%) |
Jul 09, 2008 | 14.31 | 14.33 | 14.03 | 14.11 | 507,388 | -0.10(-0.69%) |
Jul 08, 2008 | 13.98 | 14.37 | 13.89 | 14.21 | 771,459 | +0.29(+2.05%) |
Jul 07, 2008 | 14.21 | 14.27 | 13.88 | 13.92 | 523,522 | -0.17(-1.24%) |
Jul 04, 2008 | 14.13 | 14.34 | 13.37 | 14.09 | 635,387 | +0.00(+0.00%) |
Jul 03, 2008 | 14.13 | 14.34 | 13.37 | 14.09 | 635,387 | -0.03(-0.19%) |
Jul 02, 2008 | 14.02 | 14.25 | 13.95 | 14.12 | 394,817 | +0.04(+0.25%) |
Jul 01, 2008 | 13.91 | 14.26 | 13.78 | 14.08 | 604,515 | -0.04(-0.25%) |
Jun 30, 2008 | 13.95 | 14.24 | 13.79 | 14.12 | 1,021,011 | +0.04(+0.25%) |
Jun 27, 2008 | 14.01 | 14.19 | 13.79 | 14.08 | 9,055,367 | +0.05(+0.38%) |
Jun 26, 2008 | 14.33 | 14.58 | 14.03 | 14.03 | 855,940 | -0.53(-3.65%) |
Jun 25, 2008 | 14.37 | 14.72 | 14.37 | 14.56 | 377,987 | +0.13(+0.93%) |
Jun 24, 2008 | 14.64 | 14.70 | 14.34 | 14.43 | 392,827 | -0.27(-1.82%) |
Jun 23, 2008 | 15.22 | 15.33 | 14.56 | 14.70 | 721,030 | -0.64(-4.19%) |
Jun 20, 2008 | 15.41 | 15.55 | 15.23 | 15.34 | 702,911 | -0.16(-1.04%) |
Jun 19, 2008 | 15.53 | 15.61 | 15.35 | 15.50 | 335,051 | +0.01(+0.09%) |
Jun 18, 2008 | 15.42 | 15.63 | 15.00 | 15.49 | 991,443 | +0.08(+0.55%) |
Jun 17, 2008 | 15.08 | 15.47 | 14.95 | 15.40 | 555,847 | +0.30(+2.01%) |
Jun 16, 2008 | 14.71 | 15.12 | 14.52 | 15.10 | 467,212 | +0.32(+2.18%) |
Jun 13, 2008 | 14.12 | 14.79 | 14.05 | 14.78 | 364,938 | +0.77(+5.48%) |
Jun 12, 2008 | 13.88 | 14.26 | 13.88 | 14.01 | 302,358 | +0.13(+0.90%) |
Jun 11, 2008 | 14.12 | 14.29 | 13.87 | 13.88 | 357,219 | -0.45(-3.12%) |
Jun 10, 2008 | 14.41 | 14.43 | 14.19 | 14.33 | 161,012 | -0.10(-0.71%) |
Jun 09, 2008 | 14.57 | 14.60 | 14.33 | 14.43 | 274,498 | -0.09(-0.62%) |
Jun 06, 2008 | 14.59 | 14.62 | 14.32 | 14.52 | 218,470 | -0.06(-0.43%) |
Jun 05, 2008 | 14.39 | 14.67 | 14.29 | 14.58 | 226,704 | +0.12(+0.83%) |
Jun 04, 2008 | 14.26 | 14.74 | 14.19 | 14.46 | 244,915 | +0.15(+1.03%) |
Jun 03, 2008 | 14.24 | 14.42 | 14.16 | 14.32 | 723,181 | +0.01(+0.06%) |
Jun 02, 2008 | 14.61 | 14.61 | 14.12 | 14.31 | 590,483 | -0.27(-1.84%) |
May 30, 2008 | 14.58 | 14.75 | 14.57 | 14.58 | 171,495 | +0.00(+0.03%) |
May 29, 2008 | 14.62 | 14.77 | 14.38 | 14.57 | 136,080 | -0.09(-0.64%) |
May 28, 2008 | 14.61 | 14.69 | 14.45 | 14.67 | 130,596 | -0.14(-0.94%) |
May 27, 2008 | 14.76 | 14.90 | 14.67 | 14.80 | 139,474 | +0.01(+0.06%) |
May 26, 2008 | 14.99 | 15.03 | 14.42 | 14.79 | 285,452 | +0.00(+0.00%) |
May 23, 2008 | 14.99 | 15.03 | 14.42 | 14.79 | 285,452 | -0.26(-1.75%) |
May 22, 2008 | 14.86 | 15.16 | 14.86 | 15.06 | 379,348 | +0.05(+0.33%) |
May 21, 2008 | 14.59 | 15.01 | 14.52 | 15.01 | 554,804 | +0.38(+2.60%) |
May 20, 2008 | 14.64 | 14.65 | 14.38 | 14.63 | 202,688 | -0.06(-0.43%) |
May 19, 2008 | 14.94 | 14.95 | 14.61 | 14.69 | 214,841 | -0.29(-1.91%) |
May 16, 2008 | 14.90 | 14.98 | 14.70 | 14.98 | 241,264 | +0.13(+0.84%) |
May 15, 2008 | 15.02 | 15.02 | 14.76 | 14.85 | 552,335 | -0.20(-1.34%) |
May 14, 2008 | 14.76 | 15.06 | 14.67 | 15.05 | 686,105 | +0.27(+1.84%) |
May 13, 2008 | 14.52 | 14.79 | 14.36 | 14.78 | 417,008 | +0.13(+0.88%) |
May 12, 2008 | 14.28 | 14.71 | 14.28 | 14.65 | 195,464 | +0.24(+1.67%) |
May 09, 2008 | 14.41 | 14.62 | 14.08 | 14.41 | 320,739 | -0.04(-0.25%) |
May 08, 2008 | 14.41 | 14.61 | 14.29 | 14.45 | 374,258 | +0.11(+0.75%) |
May 07, 2008 | 14.15 | 14.47 | 14.07 | 14.34 | 502,991 | -0.02(-0.12%) |
May 06, 2008 | 14.12 | 14.38 | 14.12 | 14.36 | 401,002 | +0.15(+1.04%) |
May 05, 2008 | 14.29 | 14.47 | 13.89 | 14.21 | 422,383 | -0.15(-1.03%) |
May 02, 2008 | 14.44 | 14.73 | 14.20 | 14.36 | 541,137 | -0.04(-0.31%) |