Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.67 | 14.15 | 13.59 | 13.81 | 1,214,698 | -0.12(-0.87%) |
Jul 30, 2008 | 14.21 | 14.28 | 13.67 | 13.93 | 1,187,045 | -0.27(-1.88%) |
Jul 29, 2008 | 14.20 | 14.29 | 13.20 | 14.20 | 1,460,182 | +1.01(+7.63%) |
Jul 28, 2008 | 13.39 | 13.64 | 12.76 | 13.20 | 1,381,218 | -0.31(-2.27%) |
Jul 25, 2008 | 12.67 | 13.55 | 12.44 | 13.50 | 1,882,226 | +1.52(+12.66%) |
Jul 24, 2008 | 12.53 | 12.65 | 11.86 | 11.98 | 1,108,217 | -0.59(-4.71%) |
Jul 23, 2008 | 12.33 | 13.00 | 12.26 | 12.58 | 1,633,018 | +0.21(+1.70%) |
Jul 22, 2008 | 12.05 | 12.40 | 11.56 | 12.37 | 1,226,768 | +0.27(+2.21%) |
Jul 21, 2008 | 12.12 | 12.40 | 11.93 | 12.10 | 847,440 | +0.05(+0.42%) |
Jul 18, 2008 | 12.09 | 12.24 | 11.68 | 12.05 | 928,295 | -0.05(-0.42%) |
Jul 17, 2008 | 10.80 | 12.17 | 10.79 | 12.10 | 2,222,938 | +1.33(+12.37%) |
Jul 16, 2008 | 9.587 | 10.77 | 9.530 | 10.77 | 743,590 | +1.20(+12.52%) |
Jul 15, 2008 | 9.523 | 9.880 | 9.058 | 9.568 | 1,198,293 | -0.10(-0.99%) |
Jul 14, 2008 | 10.16 | 10.19 | 9.455 | 9.664 | 1,126,479 | -0.39(-3.87%) |
Jul 11, 2008 | 9.568 | 10.17 | 9.562 | 10.05 | 1,067,327 | +0.38(+3.96%) |
Jul 10, 2008 | 9.708 | 9.778 | 9.345 | 9.670 | 1,061,007 | -0.03(-0.33%) |
Jul 09, 2008 | 10.25 | 10.31 | 9.676 | 9.702 | 797,836 | -0.52(-5.11%) |
Jul 08, 2008 | 9.249 | 10.24 | 9.115 | 10.22 | 1,333,966 | +1.01(+10.93%) |
Jul 07, 2008 | 9.823 | 9.823 | 9.147 | 9.217 | 1,096,131 | -0.53(-5.43%) |
Jul 04, 2008 | 9.976 | 10.17 | 9.746 | 9.746 | 418,383 | +0.00(+0.00%) |
Jul 03, 2008 | 9.976 | 10.17 | 9.746 | 9.746 | 418,383 | -0.25(-2.49%) |
Jul 02, 2008 | 10.30 | 10.49 | 9.957 | 9.995 | 793,629 | -0.33(-3.21%) |
Jul 01, 2008 | 10.19 | 10.40 | 9.950 | 10.33 | 1,711,103 | +0.13(+1.31%) |
Jun 30, 2008 | 10.45 | 10.60 | 10.19 | 10.19 | 2,106,651 | -0.25(-2.38%) |
Jun 27, 2008 | 10.87 | 11.14 | 10.44 | 10.44 | 2,477,754 | -0.43(-3.99%) |
Jun 26, 2008 | 10.89 | 11.01 | 10.72 | 10.87 | 765,683 | -0.13(-1.22%) |
Jun 25, 2008 | 10.80 | 11.19 | 10.80 | 11.01 | 1,010,593 | +0.17(+1.59%) |
Jun 24, 2008 | 10.48 | 10.84 | 10.36 | 10.84 | 803,961 | +0.25(+2.41%) |
Jun 23, 2008 | 11.21 | 11.21 | 10.57 | 10.58 | 685,662 | -0.54(-4.82%) |
Jun 20, 2008 | 11.35 | 11.56 | 11.02 | 11.12 | 1,631,134 | -0.26(-2.24%) |
Jun 19, 2008 | 11.26 | 11.52 | 11.06 | 11.37 | 708,761 | +0.11(+1.02%) |
Jun 18, 2008 | 11.45 | 11.71 | 11.01 | 11.26 | 782,671 | -0.25(-2.16%) |
Jun 17, 2008 | 11.79 | 11.88 | 11.42 | 11.51 | 498,560 | -0.24(-2.01%) |
Jun 16, 2008 | 11.34 | 11.82 | 11.31 | 11.74 | 334,685 | +0.34(+2.96%) |
Jun 13, 2008 | 11.79 | 11.79 | 11.10 | 11.40 | 1,056,875 | -0.24(-2.03%) |
Jun 12, 2008 | 11.58 | 12.07 | 11.54 | 11.64 | 676,124 | +0.20(+1.73%) |
Jun 11, 2008 | 11.79 | 11.83 | 11.44 | 11.44 | 428,862 | -0.41(-3.44%) |
Jun 10, 2008 | 11.91 | 12.11 | 11.63 | 11.85 | 741,032 | +0.03(+0.22%) |
Jun 09, 2008 | 12.30 | 12.42 | 11.73 | 11.82 | 651,788 | -0.41(-3.39%) |
Jun 06, 2008 | 12.81 | 12.81 | 12.19 | 12.24 | 468,474 | -0.65(-5.04%) |
Jun 05, 2008 | 12.69 | 13.03 | 12.61 | 12.89 | 367,247 | +0.23(+1.81%) |
Jun 04, 2008 | 12.53 | 12.77 | 12.42 | 12.66 | 396,009 | +0.07(+0.56%) |
Jun 03, 2008 | 12.90 | 12.90 | 12.44 | 12.59 | 369,655 | -0.29(-2.23%) |
Jun 02, 2008 | 13.15 | 13.16 | 12.58 | 12.88 | 405,321 | -0.34(-2.60%) |
May 30, 2008 | 13.35 | 13.35 | 13.00 | 13.22 | 480,055 | -0.11(-0.81%) |
May 29, 2008 | 13.10 | 13.54 | 13.04 | 13.33 | 261,075 | +0.20(+1.55%) |
May 28, 2008 | 13.36 | 13.36 | 12.88 | 13.12 | 432,922 | -0.21(-1.58%) |
May 27, 2008 | 12.70 | 13.34 | 12.70 | 13.34 | 637,509 | +0.62(+4.86%) |
May 26, 2008 | 12.77 | 12.82 | 12.58 | 12.72 | 350,072 | +0.00(+0.00%) |
May 23, 2008 | 12.77 | 12.82 | 12.58 | 12.72 | 350,072 | -0.17(-1.29%) |
May 22, 2008 | 12.61 | 13.04 | 12.53 | 12.88 | 487,605 | +0.32(+2.54%) |
May 21, 2008 | 12.81 | 12.94 | 12.46 | 12.56 | 625,148 | -0.23(-1.79%) |
May 20, 2008 | 12.96 | 13.05 | 12.71 | 12.79 | 643,380 | -0.25(-1.91%) |
May 19, 2008 | 13.05 | 13.28 | 12.95 | 13.04 | 438,689 | -0.06(-0.49%) |
May 16, 2008 | 13.21 | 13.21 | 12.97 | 13.11 | 529,095 | -0.04(-0.34%) |
May 15, 2008 | 13.26 | 13.26 | 12.83 | 13.15 | 327,723 | -0.13(-1.01%) |
May 14, 2008 | 13.27 | 13.51 | 13.25 | 13.28 | 337,339 | +0.06(+0.43%) |
May 13, 2008 | 13.37 | 13.41 | 13.12 | 13.23 | 261,175 | -0.14(-1.05%) |
May 12, 2008 | 13.07 | 13.49 | 13.06 | 13.37 | 333,907 | +0.34(+2.64%) |
May 09, 2008 | 12.93 | 13.27 | 12.85 | 13.02 | 404,601 | -0.01(-0.10%) |
May 08, 2008 | 13.25 | 13.54 | 12.93 | 13.04 | 364,820 | -0.18(-1.40%) |
May 07, 2008 | 13.70 | 13.78 | 13.17 | 13.22 | 552,297 | -0.43(-3.17%) |
May 06, 2008 | 13.42 | 13.83 | 13.37 | 13.65 | 680,768 | +0.12(+0.89%) |
May 05, 2008 | 13.70 | 13.78 | 13.40 | 13.53 | 462,406 | -0.15(-1.12%) |
May 02, 2008 | 14.02 | 14.28 | 13.55 | 13.69 | 1,100,745 | -0.20(-1.42%) |