Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.74 | 14.74 | 14.38 | 14.70 | 306,564 | +0.19(+1.29%) |
Jul 30, 2008 | 14.46 | 14.69 | 14.44 | 14.51 | 292,498 | +0.09(+0.60%) |
Jul 29, 2008 | 14.43 | 14.48 | 14.34 | 14.43 | 113,286 | +0.11(+0.80%) |
Jul 28, 2008 | 14.24 | 14.59 | 14.18 | 14.31 | 319,743 | -0.05(-0.32%) |
Jul 25, 2008 | 14.53 | 14.65 | 14.27 | 14.36 | 249,956 | +0.13(+0.93%) |
Jul 24, 2008 | 14.83 | 14.83 | 14.23 | 14.23 | 369,558 | -0.50(-3.38%) |
Jul 23, 2008 | 14.28 | 14.89 | 14.28 | 14.72 | 356,766 | +0.49(+3.43%) |
Jul 22, 2008 | 14.07 | 14.42 | 13.77 | 14.23 | 298,355 | +0.17(+1.23%) |
Jul 21, 2008 | 14.30 | 14.42 | 14.03 | 14.06 | 436,757 | -0.33(-2.28%) |
Jul 18, 2008 | 14.56 | 14.69 | 14.24 | 14.39 | 573,272 | +0.46(+3.31%) |
Jul 17, 2008 | 13.23 | 14.24 | 13.23 | 13.93 | 710,418 | +0.73(+5.53%) |
Jul 16, 2008 | 13.09 | 13.40 | 12.91 | 13.20 | 742,278 | -0.02(-0.17%) |
Jul 15, 2008 | 12.89 | 13.24 | 12.56 | 13.22 | 789,003 | +0.24(+1.83%) |
Jul 14, 2008 | 13.94 | 13.94 | 12.82 | 12.98 | 1,103,677 | -0.68(-4.97%) |
Jul 11, 2008 | 13.87 | 14.09 | 13.66 | 13.66 | 296,355 | -0.29(-2.09%) |
Jul 10, 2008 | 14.01 | 14.42 | 13.89 | 13.96 | 325,917 | -0.05(-0.33%) |
Jul 09, 2008 | 14.28 | 14.54 | 13.90 | 14.00 | 388,666 | +0.12(+0.85%) |
Jul 08, 2008 | 13.98 | 14.04 | 13.68 | 13.88 | 381,382 | -0.10(-0.72%) |
Jul 07, 2008 | 14.13 | 14.32 | 13.77 | 13.98 | 399,782 | -0.24(-1.70%) |
Jul 04, 2008 | 14.22 | 14.31 | 14.09 | 14.23 | 369,996 | +0.00(+0.00%) |
Jul 03, 2008 | 14.22 | 14.31 | 14.09 | 14.23 | 369,996 | -0.05(-0.32%) |
Jul 02, 2008 | 14.37 | 14.57 | 14.23 | 14.27 | 660,015 | +0.02(+0.13%) |
Jul 01, 2008 | 14.44 | 14.44 | 13.62 | 14.25 | 374,642 | -0.43(-2.92%) |
Jun 30, 2008 | 14.62 | 14.79 | 14.57 | 14.68 | 395,949 | -0.09(-0.59%) |
Jun 27, 2008 | 14.82 | 14.83 | 14.44 | 14.77 | 464,716 | +0.01(+0.09%) |
Jun 26, 2008 | 15.27 | 15.27 | 14.60 | 14.75 | 615,395 | -0.84(-5.41%) |
Jun 25, 2008 | 14.87 | 15.60 | 14.82 | 15.60 | 513,474 | +0.77(+5.17%) |
Jun 24, 2008 | 14.93 | 15.21 | 14.78 | 14.83 | 974,830 | -0.16(-1.09%) |
Jun 23, 2008 | 15.04 | 15.28 | 14.99 | 15.00 | 258,924 | -0.08(-0.51%) |
Jun 20, 2008 | 15.28 | 15.28 | 14.91 | 15.07 | 348,518 | -0.38(-2.48%) |
Jun 19, 2008 | 15.66 | 15.69 | 15.30 | 15.46 | 301,709 | -0.35(-2.22%) |
Jun 18, 2008 | 15.87 | 15.91 | 15.66 | 15.81 | 210,692 | -0.44(-2.69%) |
Jun 17, 2008 | 16.85 | 16.85 | 16.05 | 16.25 | 231,072 | -0.14(-0.86%) |
Jun 16, 2008 | 15.96 | 16.48 | 15.94 | 16.39 | 194,470 | +0.65(+4.14%) |
Jun 13, 2008 | 15.61 | 15.93 | 15.58 | 15.74 | 133,679 | +0.08(+0.49%) |
Jun 12, 2008 | 15.78 | 15.99 | 15.63 | 15.66 | 271,906 | -0.11(-0.72%) |
Jun 11, 2008 | 15.86 | 16.02 | 15.77 | 15.77 | 123,957 | -0.14(-0.89%) |
Jun 10, 2008 | 15.90 | 16.03 | 15.78 | 15.91 | 314,121 | +0.04(+0.26%) |
Jun 09, 2008 | 16.12 | 16.27 | 15.80 | 15.87 | 178,352 | -0.29(-1.78%) |
Jun 06, 2008 | 16.34 | 16.34 | 16.10 | 16.16 | 217,619 | -0.24(-1.45%) |
Jun 05, 2008 | 16.50 | 16.62 | 16.35 | 16.40 | 228,000 | -0.17(-1.05%) |
Jun 04, 2008 | 16.33 | 16.80 | 16.20 | 16.57 | 352,123 | +0.22(+1.34%) |
Jun 03, 2008 | 16.24 | 16.35 | 16.10 | 16.35 | 261,130 | -0.07(-0.42%) |
Jun 02, 2008 | 16.55 | 16.58 | 16.18 | 16.42 | 237,387 | -0.25(-1.50%) |
May 30, 2008 | 16.75 | 16.79 | 16.62 | 16.67 | 439,476 | -0.19(-1.14%) |
May 29, 2008 | 16.88 | 16.95 | 16.83 | 16.86 | 155,648 | -0.03(-0.19%) |
May 28, 2008 | 16.55 | 16.91 | 16.53 | 16.89 | 189,982 | +0.25(+1.51%) |
May 27, 2008 | 16.80 | 16.81 | 16.59 | 16.64 | 110,173 | -0.03(-0.16%) |
May 26, 2008 | 16.81 | 16.88 | 16.59 | 16.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.81 | 16.88 | 16.59 | 16.67 | 141,888 | -0.21(-1.27%) |
May 22, 2008 | 16.89 | 16.94 | 16.69 | 16.88 | 279,337 | +0.13(+0.76%) |
May 21, 2008 | 16.99 | 17.09 | 16.69 | 16.76 | 369,336 | -0.20(-1.16%) |
May 20, 2008 | 17.33 | 17.33 | 16.89 | 16.95 | 217,123 | -0.36(-2.06%) |
May 19, 2008 | 17.26 | 17.38 | 17.09 | 17.31 | 165,890 | +0.14(+0.80%) |
May 16, 2008 | 17.35 | 17.35 | 16.96 | 17.17 | 925,559 | +0.33(+1.95%) |
May 15, 2008 | 16.46 | 16.84 | 16.39 | 16.84 | 263,278 | +0.44(+2.70%) |
May 14, 2008 | 17.17 | 17.17 | 16.35 | 16.40 | 312,817 | -0.11(-0.66%) |
May 13, 2008 | 16.96 | 16.96 | 16.35 | 16.51 | 517,936 | -0.28(-1.68%) |
May 12, 2008 | 18.13 | 18.13 | 16.73 | 16.79 | 474,101 | -0.14(-0.83%) |
May 09, 2008 | 17.00 | 17.07 | 16.87 | 16.93 | 275,447 | +0.10(+0.62%) |
May 08, 2008 | 16.81 | 16.97 | 16.73 | 16.83 | 414,902 | -0.20(-1.15%) |
May 07, 2008 | 17.20 | 17.24 | 16.71 | 17.03 | 842,288 | +0.08(+0.48%) |
May 06, 2008 | 16.77 | 16.98 | 16.43 | 16.94 | 664,326 | +0.13(+0.76%) |
May 05, 2008 | 17.33 | 17.34 | 16.82 | 16.82 | 471,954 | -0.36(-2.10%) |
May 02, 2008 | 16.88 | 17.21 | 16.56 | 17.18 | 561,169 | +0.30(+1.78%) |