Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.85 | 14.85 | 14.49 | 14.81 | 304,316 | +0.19(+1.29%) |
Jul 30, 2008 | 14.56 | 14.79 | 14.55 | 14.62 | 290,354 | +0.09(+0.60%) |
Jul 29, 2008 | 14.53 | 14.59 | 14.45 | 14.53 | 112,456 | +0.11(+0.80%) |
Jul 28, 2008 | 14.35 | 14.69 | 14.28 | 14.42 | 317,399 | -0.05(-0.32%) |
Jul 25, 2008 | 14.64 | 14.76 | 14.38 | 14.46 | 248,124 | +0.13(+0.93%) |
Jul 24, 2008 | 14.94 | 14.94 | 14.33 | 14.33 | 366,848 | -0.50(-3.38%) |
Jul 23, 2008 | 14.39 | 15.00 | 14.39 | 14.83 | 354,150 | +0.49(+3.43%) |
Jul 22, 2008 | 14.17 | 14.52 | 13.88 | 14.34 | 296,167 | +0.17(+1.23%) |
Jul 21, 2008 | 14.41 | 14.53 | 14.14 | 14.17 | 433,555 | -0.33(-2.28%) |
Jul 18, 2008 | 14.67 | 14.80 | 14.35 | 14.50 | 569,068 | +0.46(+3.31%) |
Jul 17, 2008 | 13.32 | 14.35 | 13.32 | 14.03 | 705,209 | +0.74(+5.53%) |
Jul 16, 2008 | 13.19 | 13.50 | 13.01 | 13.30 | 736,835 | -0.02(-0.17%) |
Jul 15, 2008 | 12.98 | 13.34 | 12.65 | 13.32 | 783,218 | +0.24(+1.83%) |
Jul 14, 2008 | 14.05 | 14.05 | 12.91 | 13.08 | 1,095,585 | -0.68(-4.97%) |
Jul 11, 2008 | 13.97 | 14.20 | 13.76 | 13.77 | 294,182 | -0.29(-2.09%) |
Jul 10, 2008 | 14.11 | 14.53 | 13.99 | 14.06 | 323,527 | -0.05(-0.33%) |
Jul 09, 2008 | 14.39 | 14.64 | 14.00 | 14.11 | 385,816 | +0.12(+0.85%) |
Jul 08, 2008 | 14.09 | 14.14 | 13.78 | 13.99 | 378,586 | -0.10(-0.72%) |
Jul 07, 2008 | 14.24 | 14.42 | 13.87 | 14.09 | 396,851 | -0.24(-1.70%) |
Jul 04, 2008 | 14.33 | 14.42 | 14.20 | 14.33 | 367,283 | +0.00(+0.00%) |
Jul 03, 2008 | 14.33 | 14.42 | 14.20 | 14.33 | 367,283 | -0.05(-0.32%) |
Jul 02, 2008 | 14.48 | 14.68 | 14.34 | 14.38 | 655,176 | +0.02(+0.13%) |
Jul 01, 2008 | 14.55 | 14.55 | 13.72 | 14.36 | 371,895 | -0.43(-2.92%) |
Jun 30, 2008 | 14.73 | 14.90 | 14.68 | 14.79 | 393,046 | -0.09(-0.59%) |
Jun 27, 2008 | 14.93 | 14.94 | 14.54 | 14.88 | 461,309 | +0.01(+0.09%) |
Jun 26, 2008 | 15.39 | 15.39 | 14.71 | 14.86 | 610,883 | -0.85(-5.41%) |
Jun 25, 2008 | 14.98 | 15.71 | 14.93 | 15.71 | 509,709 | +0.77(+5.17%) |
Jun 24, 2008 | 15.04 | 15.32 | 14.89 | 14.94 | 967,682 | -0.17(-1.09%) |
Jun 23, 2008 | 15.15 | 15.40 | 15.10 | 15.11 | 257,025 | -0.08(-0.51%) |
Jun 20, 2008 | 15.40 | 15.40 | 15.02 | 15.19 | 345,963 | -0.39(-2.48%) |
Jun 19, 2008 | 15.78 | 15.80 | 15.41 | 15.57 | 299,497 | -0.35(-2.22%) |
Jun 18, 2008 | 15.99 | 16.03 | 15.78 | 15.92 | 209,147 | -0.44(-2.69%) |
Jun 17, 2008 | 16.97 | 16.97 | 16.17 | 16.37 | 229,378 | -0.14(-0.86%) |
Jun 16, 2008 | 16.08 | 16.60 | 16.05 | 16.51 | 193,044 | +0.66(+4.14%) |
Jun 13, 2008 | 15.72 | 16.05 | 15.69 | 15.85 | 132,699 | +0.08(+0.50%) |
Jun 12, 2008 | 15.90 | 16.11 | 15.75 | 15.77 | 269,912 | -0.11(-0.72%) |
Jun 11, 2008 | 15.98 | 16.14 | 15.89 | 15.89 | 123,048 | -0.14(-0.89%) |
Jun 10, 2008 | 16.02 | 16.15 | 15.89 | 16.03 | 311,818 | +0.04(+0.26%) |
Jun 09, 2008 | 16.24 | 16.39 | 15.92 | 15.99 | 177,044 | -0.29(-1.78%) |
Jun 06, 2008 | 16.46 | 16.46 | 16.21 | 16.28 | 216,023 | -0.24(-1.45%) |
Jun 05, 2008 | 16.62 | 16.74 | 16.47 | 16.52 | 226,328 | -0.17(-1.05%) |
Jun 04, 2008 | 16.45 | 16.92 | 16.32 | 16.69 | 349,541 | +0.22(+1.34%) |
Jun 03, 2008 | 16.36 | 16.47 | 16.21 | 16.47 | 259,215 | -0.07(-0.42%) |
Jun 02, 2008 | 16.67 | 16.70 | 16.30 | 16.54 | 235,646 | -0.25(-1.50%) |
May 30, 2008 | 16.87 | 16.92 | 16.74 | 16.79 | 436,253 | -0.19(-1.14%) |
May 29, 2008 | 17.01 | 17.07 | 16.95 | 16.99 | 154,507 | -0.03(-0.19%) |
May 28, 2008 | 16.67 | 17.04 | 16.66 | 17.02 | 188,588 | +0.25(+1.51%) |
May 27, 2008 | 16.93 | 16.93 | 16.72 | 16.77 | 109,365 | -0.03(-0.16%) |
May 26, 2008 | 16.93 | 17.00 | 16.71 | 16.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.93 | 17.00 | 16.71 | 16.79 | 140,848 | -0.22(-1.27%) |
May 22, 2008 | 17.02 | 17.07 | 16.81 | 17.01 | 277,288 | +0.13(+0.76%) |
May 21, 2008 | 17.12 | 17.22 | 16.82 | 16.88 | 366,628 | -0.20(-1.16%) |
May 20, 2008 | 17.46 | 17.46 | 17.02 | 17.08 | 215,531 | -0.36(-2.06%) |
May 19, 2008 | 17.39 | 17.51 | 17.22 | 17.44 | 164,673 | +0.14(+0.80%) |
May 16, 2008 | 17.48 | 17.48 | 17.08 | 17.30 | 918,773 | +0.33(+1.95%) |
May 15, 2008 | 16.58 | 16.97 | 16.51 | 16.97 | 261,348 | +0.45(+2.70%) |
May 14, 2008 | 17.30 | 17.30 | 16.47 | 16.52 | 310,523 | -0.11(-0.66%) |
May 13, 2008 | 17.08 | 17.08 | 16.47 | 16.63 | 514,138 | -0.28(-1.68%) |
May 12, 2008 | 18.26 | 18.26 | 16.86 | 16.92 | 470,624 | -0.14(-0.83%) |
May 09, 2008 | 17.12 | 17.20 | 17.00 | 17.06 | 273,427 | +0.11(+0.62%) |
May 08, 2008 | 16.93 | 17.09 | 16.85 | 16.95 | 411,860 | -0.20(-1.15%) |
May 07, 2008 | 17.33 | 17.37 | 16.83 | 17.15 | 836,112 | +0.08(+0.48%) |
May 06, 2008 | 16.89 | 17.10 | 16.55 | 17.07 | 659,455 | +0.13(+0.76%) |
May 05, 2008 | 17.46 | 17.46 | 16.94 | 16.94 | 468,493 | -0.36(-2.10%) |
May 02, 2008 | 17.00 | 17.34 | 16.68 | 17.30 | 557,054 | +0.30(+1.78%) |