Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.05 | 12.49 | 12.00 | 12.40 | 584,115 | +0.24(+1.97%) |
Jul 30, 2008 | 12.50 | 12.55 | 12.02 | 12.16 | 847,749 | -0.32(-2.56%) |
Jul 29, 2008 | 12.48 | 13.02 | 12.34 | 12.48 | 1,393,023 | -0.43(-3.33%) |
Jul 28, 2008 | 13.63 | 13.63 | 12.58 | 12.91 | 1,653,189 | -0.89(-6.45%) |
Jul 25, 2008 | 13.10 | 13.98 | 13.03 | 13.80 | 2,286,130 | +0.55(+4.15%) |
Jul 24, 2008 | 12.58 | 13.36 | 12.50 | 13.25 | 6,335,144 | -2.82(-17.55%) |
Jul 23, 2008 | 15.28 | 16.24 | 15.11 | 16.07 | 2,138,017 | +0.81(+5.31%) |
Jul 22, 2008 | 14.95 | 15.30 | 14.90 | 15.26 | 927,873 | +0.11(+0.73%) |
Jul 21, 2008 | 15.20 | 15.36 | 15.01 | 15.15 | 414,558 | +0.03(+0.20%) |
Jul 18, 2008 | 15.06 | 15.27 | 15.00 | 15.12 | 629,251 | -0.12(-0.79%) |
Jul 17, 2008 | 14.70 | 15.29 | 14.70 | 15.24 | 410,479 | +0.55(+3.74%) |
Jul 16, 2008 | 14.25 | 14.83 | 14.14 | 14.69 | 461,163 | +0.43(+3.02%) |
Jul 15, 2008 | 14.33 | 14.43 | 13.86 | 14.26 | 757,100 | -0.21(-1.45%) |
Jul 14, 2008 | 14.49 | 14.65 | 14.23 | 14.47 | 177,922 | +0.12(+0.84%) |
Jul 11, 2008 | 14.19 | 14.62 | 14.00 | 14.35 | 374,527 | +0.04(+0.28%) |
Jul 10, 2008 | 14.29 | 14.55 | 14.18 | 14.31 | 634,384 | +0.00(+0.00%) |
Jul 09, 2008 | 14.51 | 14.89 | 14.26 | 14.31 | 533,676 | +0.06(+0.42%) |
Jul 08, 2008 | 13.79 | 14.34 | 13.65 | 14.25 | 603,757 | +0.37(+2.67%) |
Jul 07, 2008 | 14.08 | 14.57 | 13.64 | 13.88 | 666,874 | -0.04(-0.29%) |
Jul 04, 2008 | 13.84 | 14.12 | 13.81 | 13.92 | 159,582 | +0.00(+0.00%) |
Jul 03, 2008 | 13.84 | 14.12 | 13.81 | 13.92 | 159,582 | +0.12(+0.87%) |
Jul 02, 2008 | 13.96 | 14.44 | 13.79 | 13.80 | 496,397 | -0.05(-0.36%) |
Jul 01, 2008 | 14.52 | 14.75 | 13.71 | 13.85 | 783,620 | -0.75(-5.14%) |
Jun 30, 2008 | 14.85 | 15.05 | 14.60 | 14.60 | 441,705 | -0.25(-1.68%) |
Jun 27, 2008 | 14.73 | 15.21 | 14.73 | 14.85 | 613,546 | +0.03(+0.20%) |
Jun 26, 2008 | 15.84 | 16.02 | 14.66 | 14.82 | 753,575 | -1.22(-7.61%) |
Jun 25, 2008 | 15.71 | 16.15 | 15.71 | 16.04 | 428,507 | +0.33(+2.10%) |
Jun 24, 2008 | 15.69 | 15.97 | 15.62 | 15.71 | 463,639 | -0.14(-0.88%) |
Jun 23, 2008 | 15.50 | 16.10 | 15.48 | 15.85 | 635,097 | +0.39(+2.52%) |
Jun 20, 2008 | 15.70 | 15.73 | 15.45 | 15.46 | 641,277 | -0.38(-2.40%) |
Jun 19, 2008 | 15.77 | 15.95 | 15.60 | 15.84 | 286,657 | +0.01(+0.06%) |
Jun 18, 2008 | 16.25 | 16.25 | 15.77 | 15.83 | 357,425 | -0.40(-2.46%) |
Jun 17, 2008 | 16.20 | 16.34 | 16.01 | 16.23 | 203,877 | +0.23(+1.44%) |
Jun 16, 2008 | 16.04 | 16.11 | 15.77 | 16.00 | 390,085 | +0.17(+1.07%) |
Jun 13, 2008 | 15.76 | 15.94 | 15.58 | 15.83 | 257,162 | +0.13(+0.83%) |
Jun 12, 2008 | 15.65 | 15.77 | 15.55 | 15.70 | 339,758 | +0.16(+1.03%) |
Jun 11, 2008 | 15.72 | 15.81 | 15.46 | 15.54 | 432,408 | -0.12(-0.77%) |
Jun 10, 2008 | 15.80 | 16.12 | 15.64 | 15.66 | 412,385 | -0.44(-2.73%) |
Jun 09, 2008 | 16.09 | 16.28 | 15.99 | 16.10 | 579,944 | +0.02(+0.12%) |
Jun 06, 2008 | 16.82 | 16.82 | 15.98 | 16.08 | 640,575 | -0.73(-4.34%) |
Jun 05, 2008 | 16.80 | 16.93 | 16.75 | 16.81 | 360,215 | +0.02(+0.12%) |
Jun 04, 2008 | 16.82 | 17.13 | 16.75 | 16.79 | 291,899 | -0.14(-0.83%) |
Jun 03, 2008 | 16.93 | 17.21 | 16.61 | 16.93 | 681,934 | +0.02(+0.12%) |
Jun 02, 2008 | 17.14 | 17.39 | 16.77 | 16.91 | 241,481 | -0.22(-1.28%) |
May 30, 2008 | 17.53 | 17.69 | 17.09 | 17.13 | 700,634 | -0.39(-2.23%) |
May 29, 2008 | 16.79 | 17.85 | 16.79 | 17.52 | 592,830 | +0.73(+4.35%) |
May 28, 2008 | 16.70 | 16.85 | 16.62 | 16.79 | 350,264 | +0.12(+0.72%) |
May 27, 2008 | 16.72 | 16.90 | 16.45 | 16.67 | 711,510 | +0.12(+0.73%) |
May 26, 2008 | 16.80 | 16.88 | 16.38 | 16.55 | 389,242 | +0.00(+0.00%) |
May 23, 2008 | 16.80 | 16.88 | 16.38 | 16.55 | 389,242 | -0.25(-1.49%) |
May 22, 2008 | 16.85 | 17.29 | 16.75 | 16.80 | 726,902 | +0.20(+1.20%) |
May 21, 2008 | 17.56 | 17.56 | 16.49 | 16.60 | 641,957 | -0.65(-3.77%) |
May 20, 2008 | 17.25 | 17.58 | 17.10 | 17.25 | 495,434 | -0.08(-0.46%) |
May 19, 2008 | 17.61 | 17.89 | 17.32 | 17.33 | 510,941 | -0.30(-1.70%) |
May 16, 2008 | 17.75 | 17.85 | 17.44 | 17.63 | 470,551 | +0.02(+0.11%) |
May 15, 2008 | 17.37 | 17.75 | 17.29 | 17.61 | 650,917 | +0.02(+0.11%) |
May 14, 2008 | 17.98 | 17.98 | 17.13 | 17.59 | 777,028 | -0.22(-1.24%) |
May 13, 2008 | 18.03 | 18.03 | 17.60 | 17.81 | 456,351 | -0.26(-1.44%) |
May 12, 2008 | 18.00 | 18.13 | 17.60 | 18.07 | 346,596 | +0.34(+1.92%) |
May 09, 2008 | 17.90 | 18.37 | 17.69 | 17.73 | 507,464 | -0.37(-2.05%) |
May 08, 2008 | 17.90 | 18.20 | 17.87 | 18.10 | 254,174 | +0.21(+1.18%) |
May 07, 2008 | 17.75 | 18.44 | 17.70 | 17.89 | 551,049 | +0.16(+0.90%) |
May 06, 2008 | 17.59 | 17.90 | 17.38 | 17.73 | 1,392,564 | -0.62(-3.38%) |
May 05, 2008 | 19.07 | 19.08 | 18.34 | 18.35 | 608,306 | -0.53(-2.81%) |
May 02, 2008 | 19.30 | 19.31 | 18.76 | 18.88 | 560,555 | -0.27(-1.41%) |