Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.66 | 18.40 | 17.63 | 17.98 | 524,445 | +0.02(+0.11%) |
Jul 30, 2008 | 18.38 | 18.50 | 17.64 | 17.96 | 753,871 | -0.20(-1.10%) |
Jul 29, 2008 | 17.92 | 18.25 | 17.00 | 18.16 | 788,011 | +0.24(+1.34%) |
Jul 28, 2008 | 17.80 | 18.21 | 17.50 | 17.92 | 699,048 | +0.08(+0.45%) |
Jul 25, 2008 | 17.42 | 17.87 | 16.70 | 17.84 | 859,868 | +0.62(+3.60%) |
Jul 24, 2008 | 18.99 | 18.99 | 17.00 | 17.22 | 1,563,098 | -1.57(-8.36%) |
Jul 23, 2008 | 17.69 | 18.90 | 17.24 | 18.79 | 2,415,746 | +1.44(+8.30%) |
Jul 22, 2008 | 16.70 | 17.41 | 16.66 | 17.35 | 930,701 | +0.57(+3.40%) |
Jul 21, 2008 | 17.59 | 17.75 | 16.56 | 16.78 | 1,081,260 | -0.70(-4.00%) |
Jul 18, 2008 | 17.69 | 17.94 | 17.29 | 17.48 | 774,246 | -0.27(-1.52%) |
Jul 17, 2008 | 16.85 | 17.80 | 16.50 | 17.75 | 1,287,602 | +1.00(+5.97%) |
Jul 16, 2008 | 15.67 | 16.78 | 15.50 | 16.75 | 1,203,670 | +1.11(+7.10%) |
Jul 15, 2008 | 16.01 | 16.31 | 15.53 | 15.64 | 867,374 | -0.49(-3.04%) |
Jul 14, 2008 | 16.67 | 16.67 | 15.79 | 16.13 | 1,107,222 | -0.23(-1.41%) |
Jul 11, 2008 | 15.92 | 16.49 | 15.49 | 16.36 | 712,143 | +0.27(+1.68%) |
Jul 10, 2008 | 15.45 | 16.42 | 15.12 | 16.09 | 1,099,670 | +0.68(+4.41%) |
Jul 09, 2008 | 15.92 | 15.99 | 15.37 | 15.41 | 2,075,051 | -0.06(-0.39%) |
Jul 08, 2008 | 14.41 | 15.57 | 14.29 | 15.47 | 1,859,870 | +1.35(+9.56%) |
Jul 07, 2008 | 13.14 | 14.25 | 13.01 | 14.12 | 1,083,729 | +1.11(+8.53%) |
Jul 04, 2008 | 12.89 | 13.21 | 12.79 | 13.01 | 228,082 | +0.00(+0.00%) |
Jul 03, 2008 | 12.89 | 13.21 | 12.79 | 13.01 | 228,082 | +0.14(+1.09%) |
Jul 02, 2008 | 13.04 | 13.26 | 12.76 | 12.87 | 347,160 | -0.16(-1.23%) |
Jul 01, 2008 | 12.59 | 13.06 | 12.32 | 13.03 | 537,989 | +0.28(+2.20%) |
Jun 30, 2008 | 13.58 | 13.58 | 12.75 | 12.75 | 425,528 | -0.20(-1.54%) |
Jun 27, 2008 | 13.14 | 13.31 | 12.87 | 12.95 | 799,670 | -0.21(-1.60%) |
Jun 26, 2008 | 13.59 | 13.75 | 13.00 | 13.16 | 641,871 | -0.64(-4.64%) |
Jun 25, 2008 | 13.61 | 13.97 | 13.53 | 13.80 | 375,029 | +0.20(+1.47%) |
Jun 24, 2008 | 13.31 | 13.70 | 13.28 | 13.60 | 773,826 | +0.33(+2.49%) |
Jun 23, 2008 | 13.59 | 13.64 | 13.15 | 13.27 | 198,273 | -0.21(-1.56%) |
Jun 20, 2008 | 13.48 | 13.52 | 13.26 | 13.48 | 474,459 | -0.05(-0.37%) |
Jun 19, 2008 | 13.48 | 13.78 | 13.18 | 13.53 | 340,346 | +0.00(+0.00%) |
Jun 18, 2008 | 13.74 | 13.76 | 13.42 | 13.53 | 341,009 | -0.25(-1.81%) |
Jun 17, 2008 | 14.21 | 14.21 | 13.56 | 13.78 | 729,095 | -0.45(-3.16%) |
Jun 16, 2008 | 13.96 | 14.38 | 13.89 | 14.23 | 467,215 | +0.25(+1.79%) |
Jun 13, 2008 | 13.80 | 13.98 | 13.54 | 13.98 | 570,702 | +0.18(+1.30%) |
Jun 12, 2008 | 13.40 | 13.94 | 13.40 | 13.80 | 651,197 | +0.60(+4.55%) |
Jun 11, 2008 | 13.34 | 13.44 | 13.11 | 13.20 | 322,531 | -0.18(-1.35%) |
Jun 10, 2008 | 13.26 | 13.46 | 13.05 | 13.38 | 491,786 | +0.24(+1.83%) |
Jun 09, 2008 | 13.07 | 13.46 | 12.91 | 13.14 | 797,508 | +0.29(+2.26%) |
Jun 06, 2008 | 12.45 | 12.95 | 12.21 | 12.85 | 786,476 | +0.52(+4.22%) |
Jun 05, 2008 | 12.11 | 12.33 | 11.86 | 12.33 | 414,656 | +0.23(+1.90%) |
Jun 04, 2008 | 11.95 | 12.36 | 11.95 | 12.10 | 495,408 | +0.07(+0.58%) |
Jun 03, 2008 | 12.38 | 12.50 | 11.94 | 12.03 | 441,585 | -0.33(-2.67%) |
Jun 02, 2008 | 12.58 | 12.72 | 12.22 | 12.36 | 260,052 | -0.27(-2.14%) |
May 30, 2008 | 12.46 | 12.65 | 12.26 | 12.63 | 371,289 | +0.23(+1.85%) |
May 29, 2008 | 12.00 | 12.45 | 12.00 | 12.40 | 329,798 | +0.34(+2.82%) |
May 28, 2008 | 12.32 | 12.49 | 11.90 | 12.06 | 539,558 | -0.40(-3.21%) |
May 27, 2008 | 12.35 | 12.65 | 12.30 | 12.46 | 408,420 | +0.10(+0.81%) |
May 26, 2008 | 12.00 | 12.38 | 12.00 | 12.36 | 336,437 | +0.00(+0.00%) |
May 23, 2008 | 12.00 | 12.38 | 12.00 | 12.36 | 336,437 | +0.28(+2.32%) |
May 22, 2008 | 12.07 | 12.26 | 11.96 | 12.08 | 355,704 | +0.02(+0.17%) |
May 21, 2008 | 12.27 | 12.47 | 12.06 | 12.06 | 590,776 | -0.12(-0.99%) |
May 20, 2008 | 12.11 | 12.26 | 11.89 | 12.18 | 367,908 | +0.05(+0.41%) |
May 19, 2008 | 12.10 | 12.44 | 12.06 | 12.13 | 529,237 | +0.00(+0.00%) |
May 16, 2008 | 12.52 | 12.57 | 12.03 | 12.13 | 377,069 | -0.34(-2.73%) |
May 15, 2008 | 12.07 | 12.54 | 12.00 | 12.47 | 421,099 | +0.37(+3.06%) |
May 14, 2008 | 12.15 | 12.41 | 11.92 | 12.10 | 429,193 | -0.03(-0.25%) |
May 13, 2008 | 12.22 | 12.29 | 11.97 | 12.13 | 426,792 | -0.10(-0.82%) |
May 12, 2008 | 12.23 | 12.25 | 11.93 | 12.23 | 515,348 | +0.05(+0.41%) |
May 09, 2008 | 11.84 | 12.27 | 11.82 | 12.18 | 489,221 | +0.29(+2.44%) |
May 08, 2008 | 12.10 | 12.24 | 11.69 | 11.89 | 968,385 | -0.17(-1.41%) |
May 07, 2008 | 12.27 | 12.33 | 12.00 | 12.06 | 400,548 | -0.21(-1.71%) |
May 06, 2008 | 12.17 | 12.32 | 11.96 | 12.27 | 245,879 | +0.09(+0.74%) |
May 05, 2008 | 12.17 | 12.31 | 11.95 | 12.18 | 346,060 | +0.05(+0.41%) |
May 02, 2008 | 12.39 | 12.56 | 12.04 | 12.13 | 509,781 | -0.19(-1.54%) |