Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.81 | 14.81 | 14.44 | 14.76 | 305,218 | +0.19(+1.29%) |
Jul 30, 2008 | 14.52 | 14.75 | 14.51 | 14.58 | 291,214 | +0.09(+0.60%) |
Jul 29, 2008 | 14.49 | 14.54 | 14.40 | 14.49 | 112,789 | +0.11(+0.80%) |
Jul 28, 2008 | 14.31 | 14.65 | 14.24 | 14.38 | 318,339 | -0.05(-0.32%) |
Jul 25, 2008 | 14.60 | 14.71 | 14.33 | 14.42 | 248,859 | +0.13(+0.93%) |
Jul 24, 2008 | 14.89 | 14.89 | 14.29 | 14.29 | 367,935 | -0.50(-3.38%) |
Jul 23, 2008 | 14.34 | 14.95 | 14.34 | 14.79 | 355,200 | +0.49(+3.43%) |
Jul 22, 2008 | 14.13 | 14.48 | 13.83 | 14.30 | 297,045 | +0.17(+1.23%) |
Jul 21, 2008 | 14.37 | 14.49 | 14.10 | 14.12 | 434,840 | -0.33(-2.28%) |
Jul 18, 2008 | 14.62 | 14.76 | 14.31 | 14.45 | 570,755 | +0.46(+3.31%) |
Jul 17, 2008 | 13.29 | 14.31 | 13.29 | 13.99 | 707,299 | +0.73(+5.53%) |
Jul 16, 2008 | 13.15 | 13.46 | 12.97 | 13.26 | 739,019 | -0.02(-0.17%) |
Jul 15, 2008 | 12.95 | 13.30 | 12.62 | 13.28 | 785,539 | +0.24(+1.83%) |
Jul 14, 2008 | 14.00 | 14.00 | 12.87 | 13.04 | 1,098,832 | -0.68(-4.97%) |
Jul 11, 2008 | 13.93 | 14.16 | 13.72 | 13.72 | 295,054 | -0.29(-2.09%) |
Jul 10, 2008 | 14.07 | 14.49 | 13.95 | 14.02 | 324,486 | -0.05(-0.33%) |
Jul 09, 2008 | 14.35 | 14.60 | 13.96 | 14.06 | 386,959 | +0.12(+0.85%) |
Jul 08, 2008 | 14.05 | 14.10 | 13.74 | 13.94 | 379,708 | -0.10(-0.72%) |
Jul 07, 2008 | 14.20 | 14.38 | 13.83 | 14.05 | 398,027 | -0.24(-1.70%) |
Jul 04, 2008 | 14.28 | 14.38 | 14.16 | 14.29 | 368,372 | +0.00(+0.00%) |
Jul 03, 2008 | 14.28 | 14.38 | 14.16 | 14.29 | 368,372 | -0.05(-0.32%) |
Jul 02, 2008 | 14.43 | 14.64 | 14.30 | 14.33 | 657,118 | +0.02(+0.13%) |
Jul 01, 2008 | 14.51 | 14.51 | 13.68 | 14.32 | 372,997 | -0.43(-2.92%) |
Jun 30, 2008 | 14.68 | 14.85 | 14.64 | 14.75 | 394,211 | -0.09(-0.59%) |
Jun 27, 2008 | 14.89 | 14.89 | 14.50 | 14.83 | 462,676 | +0.01(+0.09%) |
Jun 26, 2008 | 15.34 | 15.34 | 14.66 | 14.82 | 612,693 | -0.85(-5.41%) |
Jun 25, 2008 | 14.94 | 15.67 | 14.89 | 15.67 | 511,220 | +0.77(+5.17%) |
Jun 24, 2008 | 14.99 | 15.28 | 14.85 | 14.90 | 970,550 | -0.16(-1.09%) |
Jun 23, 2008 | 15.11 | 15.35 | 15.05 | 15.06 | 257,787 | -0.08(-0.51%) |
Jun 20, 2008 | 15.35 | 15.35 | 14.98 | 15.14 | 346,988 | -0.38(-2.48%) |
Jun 19, 2008 | 15.73 | 15.75 | 15.36 | 15.53 | 300,385 | -0.35(-2.22%) |
Jun 18, 2008 | 15.94 | 15.98 | 15.73 | 15.88 | 209,767 | -0.44(-2.70%) |
Jun 17, 2008 | 16.92 | 16.92 | 16.13 | 16.32 | 230,058 | -0.14(-0.86%) |
Jun 16, 2008 | 16.03 | 16.56 | 16.01 | 16.46 | 193,616 | +0.66(+4.15%) |
Jun 13, 2008 | 15.68 | 16.00 | 15.64 | 15.80 | 133,092 | +0.08(+0.50%) |
Jun 12, 2008 | 15.85 | 16.06 | 15.70 | 15.73 | 270,712 | -0.11(-0.72%) |
Jun 11, 2008 | 15.93 | 16.09 | 15.84 | 15.84 | 123,413 | -0.14(-0.89%) |
Jun 10, 2008 | 15.97 | 16.10 | 15.85 | 15.98 | 312,742 | +0.04(+0.26%) |
Jun 09, 2008 | 16.19 | 16.35 | 15.87 | 15.94 | 177,569 | -0.29(-1.78%) |
Jun 06, 2008 | 16.41 | 16.41 | 16.17 | 16.23 | 216,663 | -0.24(-1.45%) |
Jun 05, 2008 | 16.57 | 16.69 | 16.42 | 16.47 | 226,999 | -0.17(-1.05%) |
Jun 04, 2008 | 16.40 | 16.87 | 16.27 | 16.64 | 350,577 | +0.22(+1.34%) |
Jun 03, 2008 | 16.31 | 16.42 | 16.17 | 16.42 | 259,983 | -0.07(-0.42%) |
Jun 02, 2008 | 16.62 | 16.65 | 16.25 | 16.49 | 236,344 | -0.25(-1.50%) |
May 30, 2008 | 16.82 | 16.87 | 16.69 | 16.74 | 437,546 | -0.19(-1.14%) |
May 29, 2008 | 16.96 | 17.02 | 16.90 | 16.94 | 154,965 | -0.03(-0.19%) |
May 28, 2008 | 16.62 | 16.99 | 16.61 | 16.97 | 189,147 | +0.25(+1.51%) |
May 27, 2008 | 16.88 | 16.88 | 16.67 | 16.72 | 109,689 | -0.03(-0.16%) |
May 26, 2008 | 16.88 | 16.95 | 16.66 | 16.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.88 | 16.95 | 16.66 | 16.74 | 141,265 | -0.22(-1.27%) |
May 22, 2008 | 16.97 | 17.02 | 16.76 | 16.96 | 278,110 | +0.13(+0.76%) |
May 21, 2008 | 17.07 | 17.17 | 16.77 | 16.83 | 367,715 | -0.20(-1.16%) |
May 20, 2008 | 17.41 | 17.41 | 16.97 | 17.03 | 216,170 | -0.36(-2.06%) |
May 19, 2008 | 17.34 | 17.45 | 17.17 | 17.39 | 165,162 | +0.14(+0.80%) |
May 16, 2008 | 17.43 | 17.43 | 17.03 | 17.25 | 921,496 | +0.33(+1.95%) |
May 15, 2008 | 16.53 | 16.92 | 16.46 | 16.92 | 262,123 | +0.44(+2.70%) |
May 14, 2008 | 17.25 | 17.25 | 16.42 | 16.47 | 311,443 | -0.11(-0.66%) |
May 13, 2008 | 17.03 | 17.03 | 16.42 | 16.58 | 515,662 | -0.28(-1.68%) |
May 12, 2008 | 18.21 | 18.21 | 16.81 | 16.87 | 472,019 | -0.14(-0.83%) |
May 09, 2008 | 17.07 | 17.15 | 16.95 | 17.01 | 274,238 | +0.11(+0.62%) |
May 08, 2008 | 16.88 | 17.04 | 16.80 | 16.90 | 413,080 | -0.20(-1.15%) |
May 07, 2008 | 17.28 | 17.32 | 16.78 | 17.10 | 838,591 | +0.08(+0.48%) |
May 06, 2008 | 16.84 | 17.05 | 16.50 | 17.02 | 661,409 | +0.13(+0.76%) |
May 05, 2008 | 17.41 | 17.41 | 16.89 | 16.89 | 469,882 | -0.36(-2.10%) |
May 02, 2008 | 16.95 | 17.28 | 16.63 | 17.25 | 558,705 | +0.30(+1.78%) |