Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.85 | 14.85 | 14.49 | 14.81 | 304,236 | +0.19(+1.29%) |
Jul 30, 2008 | 14.57 | 14.80 | 14.55 | 14.62 | 290,277 | +0.09(+0.60%) |
Jul 29, 2008 | 14.54 | 14.59 | 14.45 | 14.54 | 112,426 | +0.11(+0.80%) |
Jul 28, 2008 | 14.35 | 14.70 | 14.29 | 14.42 | 317,315 | -0.05(-0.32%) |
Jul 25, 2008 | 14.64 | 14.76 | 14.38 | 14.47 | 248,058 | +0.13(+0.93%) |
Jul 24, 2008 | 14.94 | 14.94 | 14.33 | 14.33 | 366,751 | -0.50(-3.38%) |
Jul 23, 2008 | 14.39 | 15.00 | 14.39 | 14.84 | 354,057 | +0.49(+3.43%) |
Jul 22, 2008 | 14.17 | 14.53 | 13.88 | 14.34 | 296,089 | +0.17(+1.23%) |
Jul 21, 2008 | 14.41 | 14.53 | 14.14 | 14.17 | 433,440 | -0.33(-2.28%) |
Jul 18, 2008 | 14.67 | 14.80 | 14.35 | 14.50 | 568,918 | +0.46(+3.31%) |
Jul 17, 2008 | 13.33 | 14.35 | 13.33 | 14.04 | 705,023 | +0.74(+5.53%) |
Jul 16, 2008 | 13.19 | 13.50 | 13.01 | 13.30 | 736,641 | -0.02(-0.17%) |
Jul 15, 2008 | 12.99 | 13.35 | 12.66 | 13.32 | 783,012 | +0.24(+1.83%) |
Jul 14, 2008 | 14.05 | 14.05 | 12.91 | 13.08 | 1,095,296 | -0.68(-4.97%) |
Jul 11, 2008 | 13.97 | 14.20 | 13.76 | 13.77 | 294,105 | -0.29(-2.09%) |
Jul 10, 2008 | 14.12 | 14.53 | 13.99 | 14.06 | 323,442 | -0.05(-0.33%) |
Jul 09, 2008 | 14.39 | 14.65 | 14.01 | 14.11 | 385,714 | +0.12(+0.85%) |
Jul 08, 2008 | 14.09 | 14.15 | 13.79 | 13.99 | 378,486 | -0.10(-0.72%) |
Jul 07, 2008 | 14.24 | 14.43 | 13.87 | 14.09 | 396,746 | -0.24(-1.70%) |
Jul 04, 2008 | 14.33 | 14.42 | 14.20 | 14.33 | 367,187 | +0.00(+0.00%) |
Jul 03, 2008 | 14.33 | 14.42 | 14.20 | 14.33 | 367,187 | -0.05(-0.32%) |
Jul 02, 2008 | 14.48 | 14.68 | 14.34 | 14.38 | 655,003 | +0.02(+0.13%) |
Jul 01, 2008 | 14.55 | 14.55 | 13.73 | 14.36 | 371,797 | -0.43(-2.92%) |
Jun 30, 2008 | 14.73 | 14.90 | 14.68 | 14.79 | 392,943 | -0.09(-0.59%) |
Jun 27, 2008 | 14.94 | 14.94 | 14.55 | 14.88 | 461,188 | +0.01(+0.09%) |
Jun 26, 2008 | 15.39 | 15.39 | 14.71 | 14.87 | 610,722 | -0.85(-5.41%) |
Jun 25, 2008 | 14.99 | 15.72 | 14.94 | 15.72 | 509,575 | +0.77(+5.17%) |
Jun 24, 2008 | 15.04 | 15.33 | 14.89 | 14.95 | 967,428 | -0.17(-1.09%) |
Jun 23, 2008 | 15.16 | 15.40 | 15.10 | 15.11 | 256,958 | -0.08(-0.51%) |
Jun 20, 2008 | 15.40 | 15.40 | 15.02 | 15.19 | 345,871 | -0.39(-2.48%) |
Jun 19, 2008 | 15.78 | 15.80 | 15.41 | 15.58 | 299,418 | -0.35(-2.22%) |
Jun 18, 2008 | 15.99 | 16.03 | 15.78 | 15.93 | 209,092 | -0.44(-2.70%) |
Jun 17, 2008 | 16.98 | 16.98 | 16.18 | 16.37 | 229,317 | -0.14(-0.86%) |
Jun 16, 2008 | 16.09 | 16.61 | 16.06 | 16.51 | 192,993 | +0.66(+4.14%) |
Jun 13, 2008 | 15.73 | 16.05 | 15.69 | 15.86 | 132,664 | +0.08(+0.50%) |
Jun 12, 2008 | 15.90 | 16.11 | 15.75 | 15.78 | 269,841 | -0.11(-0.72%) |
Jun 11, 2008 | 15.98 | 16.14 | 15.89 | 15.89 | 123,016 | -0.14(-0.89%) |
Jun 10, 2008 | 16.03 | 16.15 | 15.90 | 16.03 | 311,736 | +0.04(+0.26%) |
Jun 09, 2008 | 16.24 | 16.40 | 15.92 | 15.99 | 176,998 | -0.29(-1.78%) |
Jun 06, 2008 | 16.46 | 16.46 | 16.22 | 16.28 | 215,966 | -0.24(-1.45%) |
Jun 05, 2008 | 16.63 | 16.74 | 16.48 | 16.52 | 226,269 | -0.17(-1.05%) |
Jun 04, 2008 | 16.45 | 16.93 | 16.32 | 16.70 | 349,449 | +0.22(+1.34%) |
Jun 03, 2008 | 16.36 | 16.48 | 16.22 | 16.48 | 259,147 | -0.07(-0.42%) |
Jun 02, 2008 | 16.67 | 16.71 | 16.31 | 16.54 | 235,584 | -0.25(-1.50%) |
May 30, 2008 | 16.88 | 16.92 | 16.74 | 16.80 | 436,139 | -0.19(-1.14%) |
May 29, 2008 | 17.01 | 17.08 | 16.96 | 16.99 | 154,466 | -0.03(-0.19%) |
May 28, 2008 | 16.68 | 17.04 | 16.66 | 17.02 | 188,539 | +0.25(+1.51%) |
May 27, 2008 | 16.93 | 16.94 | 16.72 | 16.77 | 109,336 | -0.03(-0.16%) |
May 26, 2008 | 16.94 | 17.00 | 16.71 | 16.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.94 | 17.00 | 16.71 | 16.80 | 140,811 | -0.22(-1.27%) |
May 22, 2008 | 17.02 | 17.07 | 16.82 | 17.01 | 277,215 | +0.13(+0.76%) |
May 21, 2008 | 17.12 | 17.22 | 16.82 | 16.89 | 366,532 | -0.20(-1.16%) |
May 20, 2008 | 17.46 | 17.46 | 17.02 | 17.08 | 215,474 | -0.36(-2.06%) |
May 19, 2008 | 17.40 | 17.51 | 17.23 | 17.44 | 164,630 | +0.14(+0.80%) |
May 16, 2008 | 17.49 | 17.49 | 17.09 | 17.30 | 918,531 | +0.33(+1.95%) |
May 15, 2008 | 16.59 | 16.97 | 16.52 | 16.97 | 261,279 | +0.45(+2.70%) |
May 14, 2008 | 17.30 | 17.30 | 16.48 | 16.53 | 310,441 | -0.11(-0.66%) |
May 13, 2008 | 17.09 | 17.09 | 16.48 | 16.64 | 514,003 | -0.29(-1.68%) |
May 12, 2008 | 18.27 | 18.27 | 16.86 | 16.92 | 470,500 | -0.14(-0.83%) |
May 09, 2008 | 17.13 | 17.20 | 17.00 | 17.06 | 273,355 | +0.11(+0.62%) |
May 08, 2008 | 16.94 | 17.10 | 16.86 | 16.96 | 411,751 | -0.20(-1.15%) |
May 07, 2008 | 17.34 | 17.37 | 16.83 | 17.16 | 835,892 | +0.08(+0.48%) |
May 06, 2008 | 16.90 | 17.11 | 16.55 | 17.07 | 659,281 | +0.13(+0.76%) |
May 05, 2008 | 17.46 | 17.47 | 16.94 | 16.94 | 468,370 | -0.36(-2.10%) |
May 02, 2008 | 17.00 | 17.34 | 16.68 | 17.31 | 556,907 | +0.30(+1.78%) |