Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.64 | 12.75 | 12.50 | 12.55 | 72,168 | -0.09(-0.71%) |
Jul 30, 2008 | 12.10 | 12.64 | 12.30 | 12.64 | 153,956 | +0.54(+4.46%) |
Jul 29, 2008 | 12.10 | 12.45 | 12.07 | 12.10 | 139,048 | -0.31(-2.50%) |
Jul 28, 2008 | 12.41 | 12.55 | 12.30 | 12.41 | 98,077 | +0.66(+5.62%) |
Jul 25, 2008 | 11.75 | 12.03 | 11.75 | 11.75 | 306,774 | +0.21(+1.82%) |
Jul 24, 2008 | 11.54 | 11.95 | 11.54 | 11.54 | 117,958 | -0.26(-2.20%) |
Jul 23, 2008 | 11.80 | 12.10 | 11.65 | 11.80 | 70,558 | -0.30(-2.48%) |
Jul 22, 2008 | 12.10 | 12.41 | 12.10 | 12.10 | 127,173 | -0.35(-2.81%) |
Jul 21, 2008 | 12.15 | 12.57 | 12.30 | 12.45 | 53,440 | +0.30(+2.47%) |
Jul 18, 2008 | 12.15 | 12.35 | 12.10 | 12.15 | 110,990 | +0.20(+1.67%) |
Jul 17, 2008 | 11.80 | 12.15 | 11.70 | 11.95 | 326,997 | +0.15(+1.27%) |
Jul 16, 2008 | 11.80 | 12.09 | 11.65 | 11.80 | 669,648 | -0.85(-6.72%) |
Jul 15, 2008 | 12.65 | 12.85 | 12.55 | 12.65 | 808,582 | -0.35(-2.69%) |
Jul 14, 2008 | 13.00 | 13.05 | 12.65 | 13.00 | 213,467 | -1.65(-11.26%) |
Jul 11, 2008 | 14.65 | 15.00 | 14.45 | 14.65 | 278,206 | -0.59(-3.87%) |
Jul 10, 2008 | 15.24 | 15.45 | 14.80 | 15.24 | 122,060 | +1.54(+11.24%) |
Jul 09, 2008 | 13.70 | 14.15 | 13.70 | 13.70 | 251,987 | +0.05(+0.37%) |
Jul 08, 2008 | 13.65 | 14.09 | 13.65 | 13.65 | 178,998 | +0.00(+0.00%) |
Jul 07, 2008 | 13.65 | 13.90 | 13.58 | 13.65 | 459,695 | +0.41(+3.10%) |
Jul 04, 2008 | 13.24 | 13.50 | 13.05 | 13.24 | 83,670 | +0.00(+0.00%) |
Jul 03, 2008 | 13.24 | 13.50 | 13.05 | 13.24 | 83,670 | -0.53(-3.85%) |
Jul 02, 2008 | 13.77 | 14.30 | 13.75 | 13.77 | 61,549 | -0.48(-3.37%) |
Jul 01, 2008 | 14.25 | 14.45 | 14.09 | 14.25 | 86,535 | -0.40(-2.73%) |
Jun 30, 2008 | 14.65 | 14.85 | 14.58 | 14.65 | 66,182 | -0.05(-0.34%) |
Jun 27, 2008 | 14.70 | 15.10 | 14.70 | 14.70 | 53,515 | -0.56(-3.67%) |
Jun 26, 2008 | 15.26 | 15.57 | 15.20 | 15.26 | 111,502 | -0.29(-1.86%) |
Jun 25, 2008 | 15.55 | 15.55 | 15.15 | 15.55 | 119,950 | +0.09(+0.58%) |
Jun 24, 2008 | 15.46 | 15.65 | 15.40 | 15.46 | 120,454 | -0.09(-0.58%) |
Jun 23, 2008 | 14.85 | 15.55 | 15.30 | 15.55 | 152,657 | +0.70(+4.71%) |
Jun 20, 2008 | 14.85 | 15.20 | 14.75 | 14.85 | 55,938 | -0.35(-2.30%) |
Jun 19, 2008 | 15.20 | 15.30 | 14.86 | 15.20 | 71,779 | -0.21(-1.36%) |
Jun 18, 2008 | 15.41 | 15.50 | 15.20 | 15.41 | 129,906 | -0.14(-0.90%) |
Jun 17, 2008 | 15.55 | 15.60 | 15.40 | 15.55 | 273,748 | +0.21(+1.37%) |
Jun 16, 2008 | 15.34 | 15.55 | 15.15 | 15.34 | 541,540 | +0.09(+0.59%) |
Jun 13, 2008 | 15.25 | 15.30 | 14.70 | 15.25 | 411,998 | +0.40(+2.69%) |
Jun 12, 2008 | 14.85 | 14.90 | 14.60 | 14.85 | 296,374 | -0.35(-2.30%) |
Jun 11, 2008 | 15.20 | 15.39 | 15.05 | 15.20 | 277,909 | -0.15(-0.98%) |
Jun 10, 2008 | 15.35 | 15.46 | 15.10 | 15.35 | 185,661 | -0.20(-1.29%) |
Jun 09, 2008 | 15.55 | 15.80 | 15.30 | 15.55 | 203,148 | -0.05(-0.32%) |
Jun 06, 2008 | 15.60 | 16.00 | 15.60 | 15.60 | 436,084 | +0.15(+0.97%) |
Jun 05, 2008 | 15.45 | 15.50 | 15.05 | 15.45 | 82,703 | +0.50(+3.34%) |
Jun 04, 2008 | 14.95 | 15.40 | 14.95 | 14.95 | 39,372 | -0.70(-4.47%) |
Jun 03, 2008 | 15.65 | 15.95 | 15.60 | 15.65 | 70,481 | -0.10(-0.63%) |
Jun 02, 2008 | 15.75 | 16.00 | 15.75 | 15.75 | 51,932 | -0.20(-1.25%) |
May 30, 2008 | 16.14 | 16.10 | 15.75 | 15.95 | 221,576 | -0.19(-1.18%) |
May 29, 2008 | 16.14 | 16.40 | 16.10 | 16.14 | 156,534 | -0.46(-2.77%) |
May 28, 2008 | 16.60 | 16.65 | 16.20 | 16.60 | 243,518 | +0.30(+1.84%) |
May 27, 2008 | 16.95 | 16.35 | 16.10 | 16.30 | 91,639 | -0.65(-3.83%) |
May 26, 2008 | 16.95 | 16.95 | 16.70 | 16.95 | 221,408 | +0.00(+0.00%) |
May 23, 2008 | 16.95 | 16.95 | 16.70 | 16.95 | 221,408 | -0.05(-0.29%) |
May 22, 2008 | 17.00 | 17.20 | 16.89 | 17.00 | 37,293 | +0.52(+3.16%) |
May 21, 2008 | 16.48 | 16.78 | 16.45 | 16.48 | 75,148 | +0.03(+0.18%) |
May 20, 2008 | 16.45 | 16.65 | 16.25 | 16.45 | 33,010 | -0.40(-2.37%) |
May 19, 2008 | 16.70 | 17.05 | 16.85 | 16.85 | 82,063 | +0.15(+0.90%) |
May 16, 2008 | 16.70 | 16.75 | 16.50 | 16.70 | 288,020 | +0.00(+0.00%) |
May 15, 2008 | 16.70 | 16.95 | 16.50 | 16.70 | 313,909 | +0.80(+5.03%) |
May 14, 2008 | 15.45 | 16.05 | 15.85 | 15.90 | 253,823 | +0.45(+2.91%) |
May 13, 2008 | 15.45 | 15.50 | 15.35 | 15.45 | 170,941 | +0.40(+2.66%) |
May 12, 2008 | 15.05 | 15.15 | 14.75 | 15.05 | 85,758 | +0.15(+1.01%) |
May 09, 2008 | 15.20 | 15.00 | 14.65 | 14.90 | 170,636 | -0.30(-1.97%) |
May 08, 2008 | 15.20 | 15.35 | 14.99 | 15.20 | 785,240 | -0.35(-2.25%) |
May 07, 2008 | 15.55 | 15.90 | 15.10 | 15.55 | 530,800 | -0.75(-4.60%) |
May 06, 2008 | 16.30 | 16.50 | 15.85 | 16.30 | 580,793 | +0.45(+2.84%) |
May 05, 2008 | 15.85 | 15.95 | 15.70 | 15.85 | 177,435 | +0.09(+0.57%) |
May 02, 2008 | 14.80 | 15.80 | 15.35 | 15.76 | 52,298 | +0.96(+6.49%) |