Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.35 | 13.76 | 12.97 | 13.06 | 189,294 | -0.15(-1.17%) |
Jul 30, 2008 | 13.11 | 13.34 | 12.93 | 13.21 | 165,946 | +0.21(+1.63%) |
Jul 29, 2008 | 13.00 | 13.13 | 12.56 | 13.00 | 138,923 | +0.42(+3.38%) |
Jul 28, 2008 | 13.04 | 13.42 | 12.42 | 12.57 | 156,474 | -0.56(-4.26%) |
Jul 25, 2008 | 12.63 | 13.18 | 12.51 | 13.13 | 199,481 | +0.59(+4.70%) |
Jul 24, 2008 | 12.55 | 12.70 | 12.38 | 12.55 | 214,499 | +0.23(+1.88%) |
Jul 23, 2008 | 12.06 | 12.54 | 12.01 | 12.31 | 131,394 | +0.26(+2.16%) |
Jul 22, 2008 | 11.49 | 12.05 | 11.37 | 12.05 | 149,167 | +0.50(+4.35%) |
Jul 21, 2008 | 11.49 | 11.70 | 11.49 | 11.55 | 77,684 | +0.08(+0.67%) |
Jul 18, 2008 | 11.46 | 11.54 | 11.20 | 11.47 | 106,032 | +0.01(+0.08%) |
Jul 17, 2008 | 11.35 | 11.64 | 11.20 | 11.46 | 164,687 | +0.20(+1.80%) |
Jul 16, 2008 | 10.97 | 11.33 | 10.77 | 11.26 | 116,702 | +0.36(+3.28%) |
Jul 15, 2008 | 10.87 | 11.13 | 10.36 | 10.90 | 197,230 | -0.09(-0.79%) |
Jul 14, 2008 | 11.59 | 11.72 | 10.93 | 10.99 | 167,706 | -0.41(-3.56%) |
Jul 11, 2008 | 10.90 | 11.52 | 10.87 | 11.40 | 232,863 | +0.38(+3.42%) |
Jul 10, 2008 | 10.91 | 11.20 | 10.87 | 11.02 | 162,974 | +0.13(+1.15%) |
Jul 09, 2008 | 11.41 | 11.51 | 10.88 | 10.89 | 149,440 | -0.53(-4.65%) |
Jul 08, 2008 | 11.16 | 11.45 | 11.12 | 11.43 | 221,605 | +0.26(+2.34%) |
Jul 07, 2008 | 11.72 | 11.72 | 11.13 | 11.16 | 294,847 | -0.38(-3.26%) |
Jul 04, 2008 | 11.93 | 11.94 | 11.46 | 11.54 | 259,371 | +0.00(+0.00%) |
Jul 03, 2008 | 11.93 | 11.94 | 11.46 | 11.54 | 259,371 | -0.38(-3.16%) |
Jul 02, 2008 | 12.21 | 12.21 | 11.75 | 11.92 | 357,963 | +0.28(+2.41%) |
Jul 01, 2008 | 11.75 | 11.86 | 11.43 | 11.64 | 326,967 | -0.26(-2.19%) |
Jun 30, 2008 | 12.35 | 12.36 | 11.88 | 11.90 | 291,883 | -0.44(-3.60%) |
Jun 27, 2008 | 12.50 | 12.50 | 11.78 | 12.34 | 961,496 | +0.07(+0.55%) |
Jun 26, 2008 | 12.30 | 12.49 | 12.12 | 12.28 | 237,488 | -0.16(-1.32%) |
Jun 25, 2008 | 12.31 | 12.64 | 12.26 | 12.44 | 293,471 | +0.17(+1.42%) |
Jun 24, 2008 | 12.69 | 12.73 | 12.22 | 12.27 | 478,715 | -0.61(-4.73%) |
Jun 23, 2008 | 13.76 | 13.76 | 12.84 | 12.87 | 164,524 | -0.82(-5.99%) |
Jun 20, 2008 | 13.76 | 13.76 | 13.46 | 13.70 | 230,020 | -0.23(-1.66%) |
Jun 19, 2008 | 13.80 | 14.10 | 13.52 | 13.93 | 134,623 | +0.12(+0.84%) |
Jun 18, 2008 | 13.52 | 13.89 | 13.52 | 13.81 | 136,870 | +0.30(+2.22%) |
Jun 17, 2008 | 13.58 | 13.80 | 13.47 | 13.51 | 151,339 | +0.03(+0.22%) |
Jun 16, 2008 | 13.32 | 13.56 | 13.14 | 13.48 | 113,428 | +0.19(+1.45%) |
Jun 13, 2008 | 13.18 | 13.47 | 12.88 | 13.29 | 129,871 | +0.27(+2.08%) |
Jun 12, 2008 | 12.93 | 13.52 | 12.90 | 13.02 | 176,533 | +0.14(+1.05%) |
Jun 11, 2008 | 12.86 | 13.10 | 12.74 | 12.88 | 179,109 | -0.03(-0.22%) |
Jun 10, 2008 | 12.93 | 13.16 | 12.78 | 12.91 | 386,280 | -0.20(-1.55%) |
Jun 09, 2008 | 13.93 | 14.06 | 13.05 | 13.12 | 422,414 | -0.80(-5.76%) |
Jun 06, 2008 | 14.31 | 14.35 | 13.91 | 13.92 | 167,353 | -0.52(-3.61%) |
Jun 05, 2008 | 14.27 | 14.58 | 14.19 | 14.44 | 176,066 | +0.23(+1.63%) |
Jun 04, 2008 | 14.11 | 14.67 | 14.00 | 14.21 | 235,096 | -0.01(-0.07%) |
Jun 03, 2008 | 14.42 | 14.56 | 14.17 | 14.22 | 266,676 | -0.17(-1.21%) |
Jun 02, 2008 | 14.65 | 14.73 | 14.14 | 14.39 | 119,564 | -0.30(-2.04%) |
May 30, 2008 | 14.70 | 14.83 | 14.52 | 14.69 | 133,031 | +0.03(+0.20%) |
May 29, 2008 | 14.26 | 14.74 | 14.26 | 14.66 | 122,025 | +0.34(+2.36%) |
May 28, 2008 | 14.43 | 14.49 | 14.03 | 14.32 | 149,015 | +0.01(+0.07%) |
May 27, 2008 | 14.39 | 14.40 | 14.05 | 14.31 | 114,534 | -0.04(-0.27%) |
May 26, 2008 | 14.05 | 14.43 | 14.05 | 14.35 | 126,687 | +0.00(+0.00%) |
May 23, 2008 | 14.05 | 14.43 | 14.05 | 14.35 | 126,687 | +0.26(+1.85%) |
May 22, 2008 | 14.11 | 14.22 | 13.97 | 14.09 | 114,206 | -0.01(-0.07%) |
May 21, 2008 | 14.20 | 14.45 | 13.99 | 14.10 | 235,992 | -0.04(-0.27%) |
May 20, 2008 | 14.06 | 14.52 | 13.83 | 14.14 | 202,006 | -0.03(-0.20%) |
May 19, 2008 | 13.77 | 14.55 | 13.77 | 14.17 | 404,796 | +0.38(+2.73%) |
May 16, 2008 | 14.12 | 14.12 | 13.69 | 13.79 | 401,249 | -0.21(-1.52%) |
May 15, 2008 | 14.01 | 14.23 | 13.96 | 14.00 | 99,336 | -0.02(-0.14%) |
May 14, 2008 | 14.21 | 14.34 | 13.98 | 14.02 | 97,484 | -0.16(-1.16%) |
May 13, 2008 | 14.35 | 14.37 | 13.97 | 14.19 | 162,022 | -0.14(-0.94%) |
May 12, 2008 | 13.78 | 14.53 | 13.70 | 14.32 | 327,374 | +0.59(+4.29%) |
May 09, 2008 | 14.20 | 14.25 | 13.62 | 13.73 | 336,566 | -0.87(-5.95%) |
May 08, 2008 | 14.82 | 14.97 | 14.39 | 14.60 | 209,400 | -0.25(-1.69%) |
May 07, 2008 | 14.99 | 15.00 | 14.70 | 14.85 | 198,895 | -0.18(-1.22%) |
May 06, 2008 | 15.07 | 15.15 | 14.88 | 15.04 | 200,454 | -0.11(-0.70%) |
May 05, 2008 | 15.38 | 15.38 | 15.01 | 15.14 | 180,700 | -0.26(-1.69%) |
May 02, 2008 | 15.13 | 15.52 | 14.96 | 15.40 | 250,764 | +0.45(+3.04%) |