Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.11 | 13.57 | 13.11 | 13.22 | 689,265 | -0.02(-0.17%) |
Jul 30, 2008 | 13.22 | 13.37 | 13.09 | 13.24 | 627,188 | -0.04(-0.29%) |
Jul 29, 2008 | 13.28 | 13.34 | 12.62 | 13.28 | 487,749 | +0.70(+5.53%) |
Jul 28, 2008 | 12.99 | 13.36 | 12.43 | 12.59 | 761,830 | -1.29(-9.27%) |
Jul 25, 2008 | 13.49 | 14.09 | 13.31 | 13.87 | 451,012 | +0.51(+3.84%) |
Jul 24, 2008 | 14.12 | 14.13 | 13.16 | 13.36 | 556,832 | -0.72(-5.11%) |
Jul 23, 2008 | 14.20 | 14.44 | 13.97 | 14.08 | 588,251 | -0.08(-0.59%) |
Jul 22, 2008 | 13.44 | 14.29 | 13.19 | 14.16 | 553,713 | +0.64(+4.75%) |
Jul 21, 2008 | 13.83 | 13.96 | 13.21 | 13.52 | 465,926 | -0.31(-2.21%) |
Jul 18, 2008 | 13.60 | 14.18 | 13.26 | 13.83 | 694,275 | +0.21(+1.52%) |
Jul 17, 2008 | 12.87 | 13.76 | 12.77 | 13.62 | 611,434 | +0.80(+6.27%) |
Jul 16, 2008 | 12.30 | 13.00 | 12.15 | 12.82 | 377,277 | +0.54(+4.36%) |
Jul 15, 2008 | 11.91 | 12.62 | 11.53 | 12.28 | 479,276 | +0.28(+2.29%) |
Jul 14, 2008 | 12.46 | 12.53 | 12.00 | 12.00 | 367,933 | -0.37(-3.03%) |
Jul 11, 2008 | 12.49 | 12.59 | 11.97 | 12.38 | 451,328 | +0.02(+0.19%) |
Jul 10, 2008 | 12.09 | 12.66 | 12.03 | 12.36 | 532,572 | +0.21(+1.76%) |
Jul 09, 2008 | 12.85 | 12.97 | 12.08 | 12.14 | 424,403 | -0.73(-5.70%) |
Jul 08, 2008 | 12.04 | 12.90 | 11.94 | 12.88 | 553,387 | +0.90(+7.47%) |
Jul 07, 2008 | 11.90 | 12.24 | 11.74 | 11.98 | 956,411 | -0.06(-0.51%) |
Jul 04, 2008 | 11.81 | 12.20 | 11.59 | 12.04 | 442,113 | +0.00(+0.00%) |
Jul 03, 2008 | 11.81 | 12.20 | 11.59 | 12.04 | 442,113 | +0.20(+1.68%) |
Jul 02, 2008 | 12.29 | 12.56 | 11.69 | 11.84 | 957,451 | -0.50(-4.03%) |
Jul 01, 2008 | 12.10 | 12.59 | 11.91 | 12.34 | 1,123,213 | -0.02(-0.19%) |
Jun 30, 2008 | 13.05 | 13.12 | 12.27 | 12.36 | 1,159,984 | -0.70(-5.33%) |
Jun 27, 2008 | 13.08 | 13.23 | 12.21 | 13.06 | 1,950,775 | +0.04(+0.29%) |
Jun 26, 2008 | 13.80 | 13.80 | 12.77 | 13.02 | 1,563,854 | -0.99(-7.05%) |
Jun 25, 2008 | 14.64 | 14.88 | 13.66 | 14.01 | 4,311,888 | -2.95(-17.37%) |
Jun 24, 2008 | 16.47 | 17.20 | 16.32 | 16.96 | 1,132,092 | +0.31(+1.89%) |
Jun 23, 2008 | 17.06 | 17.37 | 16.53 | 16.64 | 673,754 | -0.59(-3.42%) |
Jun 20, 2008 | 17.54 | 17.56 | 16.84 | 17.23 | 529,581 | -0.45(-2.55%) |
Jun 19, 2008 | 17.12 | 17.68 | 17.00 | 17.68 | 340,627 | +0.61(+3.59%) |
Jun 18, 2008 | 17.90 | 17.90 | 17.05 | 17.07 | 709,802 | -0.89(-4.94%) |
Jun 17, 2008 | 18.07 | 18.25 | 17.88 | 17.96 | 374,741 | -0.10(-0.55%) |
Jun 16, 2008 | 17.90 | 18.20 | 17.60 | 18.06 | 352,794 | +0.13(+0.73%) |
Jun 13, 2008 | 17.67 | 17.96 | 17.45 | 17.93 | 302,406 | +0.40(+2.27%) |
Jun 12, 2008 | 17.70 | 18.16 | 17.37 | 17.53 | 243,238 | -0.06(-0.35%) |
Jun 11, 2008 | 18.16 | 18.16 | 17.57 | 17.59 | 332,370 | -0.66(-3.61%) |
Jun 10, 2008 | 18.17 | 18.34 | 17.45 | 18.25 | 484,904 | +0.24(+1.36%) |
Jun 09, 2008 | 18.66 | 18.99 | 17.62 | 18.00 | 538,654 | -0.52(-2.81%) |
Jun 06, 2008 | 19.66 | 19.73 | 18.36 | 18.52 | 666,580 | -1.26(-6.38%) |
Jun 05, 2008 | 19.51 | 19.89 | 19.38 | 19.79 | 394,241 | +0.29(+1.49%) |
Jun 04, 2008 | 19.05 | 19.89 | 18.68 | 19.50 | 671,434 | +0.41(+2.17%) |
Jun 03, 2008 | 18.74 | 19.11 | 18.29 | 19.08 | 652,996 | +0.46(+2.46%) |
Jun 02, 2008 | 18.21 | 18.67 | 17.90 | 18.62 | 622,685 | +0.46(+2.53%) |
May 30, 2008 | 18.37 | 18.43 | 17.98 | 18.16 | 449,111 | -0.20(-1.08%) |
May 29, 2008 | 17.77 | 18.53 | 17.67 | 18.36 | 490,337 | +0.58(+3.27%) |
May 28, 2008 | 17.84 | 17.84 | 17.30 | 17.78 | 473,086 | +0.08(+0.48%) |
May 27, 2008 | 16.57 | 17.74 | 16.57 | 17.70 | 516,161 | +1.12(+6.79%) |
May 26, 2008 | 17.02 | 17.02 | 16.47 | 16.57 | 374,373 | +0.00(+0.00%) |
May 23, 2008 | 17.02 | 17.02 | 16.47 | 16.57 | 374,373 | -0.60(-3.48%) |
May 22, 2008 | 16.53 | 17.40 | 16.53 | 17.17 | 427,750 | +0.67(+4.08%) |
May 21, 2008 | 16.77 | 17.10 | 16.45 | 16.50 | 462,082 | -0.31(-1.82%) |
May 20, 2008 | 17.02 | 17.08 | 16.47 | 16.80 | 463,572 | -0.45(-2.62%) |
May 19, 2008 | 17.31 | 17.60 | 17.16 | 17.25 | 450,635 | -0.04(-0.22%) |
May 16, 2008 | 17.35 | 17.37 | 16.92 | 17.29 | 421,431 | -0.07(-0.40%) |
May 15, 2008 | 17.41 | 17.57 | 17.09 | 17.36 | 492,495 | -0.08(-0.48%) |
May 14, 2008 | 17.88 | 17.91 | 17.37 | 17.45 | 469,224 | -0.41(-2.31%) |
May 13, 2008 | 17.57 | 18.04 | 17.47 | 17.86 | 474,097 | +0.38(+2.19%) |
May 12, 2008 | 16.91 | 17.70 | 16.91 | 17.48 | 357,353 | +0.54(+3.16%) |
May 09, 2008 | 16.93 | 17.09 | 16.72 | 16.94 | 285,524 | -0.18(-1.07%) |
May 08, 2008 | 16.69 | 17.38 | 16.69 | 17.12 | 440,245 | +0.45(+2.71%) |
May 07, 2008 | 17.11 | 17.26 | 16.66 | 16.67 | 443,152 | -0.44(-2.55%) |
May 06, 2008 | 17.25 | 17.28 | 16.84 | 17.11 | 469,406 | -0.13(-0.75%) |
May 05, 2008 | 17.49 | 17.71 | 17.09 | 17.24 | 547,222 | -0.25(-1.44%) |
May 02, 2008 | 17.78 | 17.83 | 16.88 | 17.49 | 1,095,649 | -0.11(-0.65%) |