Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.46 | 15.13 | 14.37 | 14.88 | 708,659 | +0.10(+0.65%) |
Jul 30, 2008 | 14.94 | 15.26 | 14.37 | 14.78 | 1,223,977 | -0.02(-0.13%) |
Jul 29, 2008 | 14.80 | 14.96 | 13.94 | 14.80 | 974,466 | +0.91(+6.51%) |
Jul 28, 2008 | 14.68 | 14.74 | 13.83 | 13.90 | 983,657 | -0.68(-4.69%) |
Jul 25, 2008 | 14.23 | 15.20 | 14.07 | 14.58 | 1,091,117 | +0.19(+1.32%) |
Jul 24, 2008 | 16.00 | 16.00 | 14.28 | 14.39 | 3,112,959 | -1.48(-9.33%) |
Jul 23, 2008 | 15.42 | 16.32 | 15.20 | 15.87 | 1,288,177 | +0.60(+3.91%) |
Jul 22, 2008 | 14.09 | 15.30 | 13.82 | 15.27 | 625,777 | +1.14(+8.04%) |
Jul 21, 2008 | 14.20 | 14.68 | 13.96 | 14.14 | 599,044 | +0.06(+0.46%) |
Jul 18, 2008 | 14.37 | 14.56 | 13.82 | 14.07 | 508,325 | -0.08(-0.59%) |
Jul 17, 2008 | 14.14 | 14.64 | 13.45 | 14.16 | 1,013,020 | +0.63(+4.63%) |
Jul 16, 2008 | 12.28 | 13.75 | 12.27 | 13.53 | 1,051,440 | +1.07(+8.58%) |
Jul 15, 2008 | 12.11 | 12.83 | 11.50 | 12.46 | 1,077,226 | +0.13(+1.01%) |
Jul 14, 2008 | 12.37 | 12.86 | 12.12 | 12.34 | 875,002 | +0.13(+1.03%) |
Jul 11, 2008 | 12.80 | 12.81 | 11.85 | 12.21 | 886,942 | -0.24(-1.93%) |
Jul 10, 2008 | 12.69 | 12.95 | 12.27 | 12.45 | 993,781 | -0.38(-2.93%) |
Jul 09, 2008 | 13.71 | 14.05 | 12.78 | 12.83 | 741,379 | -1.01(-7.31%) |
Jul 08, 2008 | 12.80 | 13.84 | 12.44 | 13.84 | 1,457,415 | +1.11(+8.70%) |
Jul 07, 2008 | 13.27 | 13.52 | 12.46 | 12.73 | 967,876 | -0.55(-4.13%) |
Jul 04, 2008 | 13.22 | 13.40 | 12.96 | 13.28 | 627,484 | +0.00(+0.00%) |
Jul 03, 2008 | 13.22 | 13.40 | 12.96 | 13.28 | 627,484 | -0.03(-0.20%) |
Jul 02, 2008 | 13.72 | 13.89 | 13.29 | 13.31 | 566,535 | -0.42(-3.03%) |
Jul 01, 2008 | 13.63 | 13.82 | 13.18 | 13.72 | 833,869 | -0.04(-0.32%) |
Jun 30, 2008 | 14.05 | 14.20 | 13.74 | 13.77 | 544,735 | -0.46(-3.21%) |
Jun 27, 2008 | 14.27 | 14.40 | 13.92 | 14.22 | 436,936 | -0.07(-0.47%) |
Jun 26, 2008 | 14.78 | 14.78 | 14.13 | 14.29 | 522,442 | -0.60(-4.01%) |
Jun 25, 2008 | 14.87 | 15.47 | 14.76 | 14.89 | 411,764 | +0.05(+0.32%) |
Jun 24, 2008 | 14.73 | 15.24 | 14.21 | 14.84 | 850,976 | +0.22(+1.51%) |
Jun 23, 2008 | 15.18 | 15.29 | 14.54 | 14.62 | 405,416 | -0.51(-3.37%) |
Jun 20, 2008 | 15.64 | 15.64 | 15.03 | 15.13 | 292,580 | -0.54(-3.44%) |
Jun 19, 2008 | 15.17 | 15.67 | 15.05 | 15.67 | 365,684 | +0.40(+2.65%) |
Jun 18, 2008 | 14.99 | 15.35 | 14.85 | 15.26 | 540,280 | +0.14(+0.96%) |
Jun 17, 2008 | 15.68 | 15.68 | 14.99 | 15.12 | 283,132 | -0.39(-2.48%) |
Jun 16, 2008 | 15.30 | 15.55 | 15.08 | 15.50 | 373,934 | +0.25(+1.64%) |
Jun 13, 2008 | 14.77 | 15.25 | 14.77 | 15.25 | 716,765 | +0.49(+3.33%) |
Jun 12, 2008 | 14.83 | 15.15 | 14.66 | 14.76 | 422,825 | +0.24(+1.66%) |
Jun 11, 2008 | 15.37 | 15.52 | 14.49 | 14.52 | 726,956 | -1.02(-6.57%) |
Jun 10, 2008 | 15.32 | 15.70 | 15.01 | 15.54 | 1,080,567 | +0.18(+1.19%) |
Jun 09, 2008 | 15.71 | 16.11 | 15.11 | 15.36 | 1,336,741 | -0.40(-2.57%) |
Jun 06, 2008 | 16.57 | 16.57 | 15.71 | 15.76 | 1,356,319 | -0.91(-5.43%) |
Jun 05, 2008 | 16.70 | 17.02 | 16.33 | 16.67 | 522,004 | -0.10(-0.57%) |
Jun 04, 2008 | 16.85 | 17.28 | 16.64 | 16.76 | 520,920 | -0.19(-1.14%) |
Jun 03, 2008 | 16.58 | 17.02 | 16.48 | 16.96 | 529,082 | +0.60(+3.65%) |
Jun 02, 2008 | 16.49 | 16.61 | 16.05 | 16.36 | 586,774 | -0.27(-1.62%) |
May 30, 2008 | 16.80 | 16.99 | 16.58 | 16.63 | 188,984 | -0.20(-1.20%) |
May 29, 2008 | 16.64 | 17.11 | 16.61 | 16.83 | 745,064 | +0.05(+0.29%) |
May 28, 2008 | 17.07 | 17.18 | 16.50 | 16.78 | 508,836 | -0.13(-0.74%) |
May 27, 2008 | 16.42 | 17.02 | 16.36 | 16.91 | 682,771 | +0.53(+3.23%) |
May 26, 2008 | 16.43 | 16.61 | 16.13 | 16.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.43 | 16.61 | 16.13 | 16.38 | 1,043,897 | -0.32(-1.90%) |
May 22, 2008 | 17.08 | 17.16 | 16.56 | 16.70 | 717,953 | -0.16(-0.97%) |
May 21, 2008 | 17.67 | 17.71 | 16.73 | 16.86 | 1,081,749 | -0.73(-4.16%) |
May 20, 2008 | 18.15 | 18.17 | 17.45 | 17.59 | 779,833 | -0.63(-3.44%) |
May 19, 2008 | 18.71 | 18.78 | 18.07 | 18.22 | 512,404 | -0.51(-2.72%) |
May 16, 2008 | 19.39 | 19.40 | 18.43 | 18.73 | 739,161 | -0.22(-1.15%) |
May 15, 2008 | 18.83 | 19.04 | 18.40 | 18.95 | 765,520 | +0.41(+2.21%) |
May 14, 2008 | 18.21 | 18.76 | 18.15 | 18.54 | 466,972 | +0.42(+2.34%) |
May 13, 2008 | 18.19 | 18.30 | 17.82 | 18.11 | 592,641 | -0.06(-0.32%) |
May 12, 2008 | 18.18 | 18.45 | 17.89 | 18.17 | 410,797 | +0.01(+0.07%) |
May 09, 2008 | 18.30 | 18.64 | 17.99 | 18.16 | 539,518 | -0.26(-1.43%) |
May 08, 2008 | 19.37 | 19.37 | 18.30 | 18.42 | 1,314,028 | -0.84(-4.35%) |
May 07, 2008 | 20.08 | 20.25 | 19.23 | 19.26 | 1,088,118 | -0.93(-4.63%) |
May 06, 2008 | 19.73 | 20.23 | 19.37 | 20.19 | 433,234 | +0.30(+1.53%) |
May 05, 2008 | 19.80 | 20.17 | 19.74 | 19.89 | 492,643 | +0.01(+0.07%) |
May 02, 2008 | 20.36 | 20.52 | 19.82 | 19.88 | 911,019 | -0.24(-1.20%) |