Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.75 | 12.80 | 12.16 | 12.34 | 215,014 | -0.41(-3.22%) |
Jul 30, 2008 | 12.65 | 13.25 | 12.55 | 12.75 | 286,361 | -0.17(-1.32%) |
Jul 29, 2008 | 12.92 | 13.56 | 12.75 | 12.92 | 218,071 | -0.74(-5.42%) |
Jul 28, 2008 | 14.13 | 14.19 | 13.63 | 13.66 | 117,300 | -0.42(-2.98%) |
Jul 25, 2008 | 14.21 | 14.21 | 14.03 | 14.08 | 94,370 | +0.03(+0.21%) |
Jul 24, 2008 | 14.22 | 14.50 | 13.84 | 14.05 | 164,959 | -0.08(-0.57%) |
Jul 23, 2008 | 14.24 | 14.35 | 13.99 | 14.13 | 171,441 | +0.16(+1.15%) |
Jul 22, 2008 | 13.49 | 14.00 | 13.47 | 13.97 | 289,613 | +0.38(+2.80%) |
Jul 21, 2008 | 13.76 | 13.83 | 13.50 | 13.59 | 148,458 | -0.09(-0.66%) |
Jul 18, 2008 | 13.94 | 14.25 | 13.67 | 13.68 | 141,025 | -0.23(-1.65%) |
Jul 17, 2008 | 13.92 | 14.03 | 13.76 | 13.91 | 111,023 | +0.08(+0.58%) |
Jul 16, 2008 | 13.81 | 14.18 | 13.73 | 13.83 | 182,852 | +0.10(+0.73%) |
Jul 15, 2008 | 13.75 | 14.00 | 13.49 | 13.73 | 214,246 | -0.15(-1.08%) |
Jul 14, 2008 | 13.56 | 14.75 | 13.56 | 13.88 | 151,193 | -0.18(-1.28%) |
Jul 11, 2008 | 14.22 | 14.35 | 13.75 | 14.06 | 227,155 | -0.29(-2.02%) |
Jul 10, 2008 | 13.75 | 14.48 | 13.75 | 14.35 | 297,829 | +0.56(+4.06%) |
Jul 09, 2008 | 13.75 | 14.18 | 13.66 | 13.79 | 280,952 | +0.16(+1.17%) |
Jul 08, 2008 | 13.32 | 13.63 | 12.48 | 13.63 | 434,579 | +0.28(+2.10%) |
Jul 07, 2008 | 13.46 | 13.76 | 12.95 | 13.35 | 315,949 | -0.06(-0.45%) |
Jul 04, 2008 | 13.24 | 13.82 | 13.00 | 13.41 | 209,041 | +0.00(+0.00%) |
Jul 03, 2008 | 13.24 | 13.82 | 13.00 | 13.41 | 209,041 | -0.24(-1.76%) |
Jul 02, 2008 | 13.89 | 14.22 | 13.50 | 13.65 | 193,010 | -0.30(-2.15%) |
Jul 01, 2008 | 14.05 | 14.35 | 13.65 | 13.95 | 353,620 | -0.29(-2.04%) |
Jun 30, 2008 | 13.51 | 14.44 | 13.50 | 14.24 | 561,017 | +0.72(+5.33%) |
Jun 27, 2008 | 13.00 | 13.52 | 12.51 | 13.52 | 1,911,362 | +0.52(+4.00%) |
Jun 26, 2008 | 13.40 | 13.65 | 12.78 | 13.00 | 208,598 | -0.54(-3.99%) |
Jun 25, 2008 | 13.43 | 13.67 | 13.00 | 13.54 | 175,841 | +0.09(+0.67%) |
Jun 24, 2008 | 13.19 | 13.64 | 12.70 | 13.45 | 252,861 | +0.14(+1.05%) |
Jun 23, 2008 | 13.25 | 13.61 | 13.00 | 13.31 | 186,203 | -0.29(-2.13%) |
Jun 20, 2008 | 13.14 | 13.60 | 13.06 | 13.60 | 222,667 | +0.36(+2.72%) |
Jun 19, 2008 | 13.21 | 13.31 | 13.03 | 13.24 | 145,989 | -0.01(-0.08%) |
Jun 18, 2008 | 13.96 | 14.00 | 13.10 | 13.25 | 594,968 | -0.75(-5.36%) |
Jun 17, 2008 | 13.66 | 14.02 | 13.50 | 14.00 | 397,599 | +0.33(+2.41%) |
Jun 16, 2008 | 12.65 | 13.67 | 12.44 | 13.67 | 313,793 | +1.17(+9.36%) |
Jun 13, 2008 | 12.53 | 12.87 | 12.40 | 12.50 | 210,880 | +0.22(+1.79%) |
Jun 12, 2008 | 12.13 | 12.37 | 12.00 | 12.28 | 228,554 | +0.20(+1.66%) |
Jun 11, 2008 | 12.44 | 12.44 | 12.08 | 12.08 | 255,134 | -0.34(-2.74%) |
Jun 10, 2008 | 12.16 | 12.66 | 11.68 | 12.42 | 274,792 | +0.32(+2.64%) |
Jun 09, 2008 | 12.00 | 13.17 | 11.89 | 12.10 | 512,978 | +0.14(+1.17%) |
Jun 06, 2008 | 11.68 | 12.05 | 11.68 | 11.96 | 274,959 | +0.20(+1.70%) |
Jun 05, 2008 | 11.04 | 11.77 | 11.04 | 11.76 | 418,101 | +0.72(+6.52%) |
Jun 04, 2008 | 10.27 | 11.09 | 10.24 | 11.04 | 319,323 | +0.72(+6.98%) |
Jun 03, 2008 | 10.09 | 10.42 | 10.09 | 10.32 | 88,455 | +0.28(+2.79%) |
Jun 02, 2008 | 10.23 | 10.32 | 9.950 | 10.04 | 55,362 | -0.23(-2.24%) |
May 30, 2008 | 10.27 | 10.45 | 10.25 | 10.27 | 77,326 | +0.00(+0.00%) |
May 29, 2008 | 10.28 | 10.50 | 10.23 | 10.27 | 79,991 | -0.01(-0.10%) |
May 28, 2008 | 10.30 | 10.33 | 10.04 | 10.28 | 55,089 | +0.03(+0.29%) |
May 27, 2008 | 9.850 | 10.25 | 9.850 | 10.25 | 74,136 | +0.37(+3.74%) |
May 26, 2008 | 10.11 | 10.17 | 9.840 | 9.880 | 78,976 | +0.00(+0.00%) |
May 23, 2008 | 10.11 | 10.17 | 9.840 | 9.880 | 78,976 | -0.29(-2.85%) |
May 22, 2008 | 9.930 | 10.33 | 9.930 | 10.17 | 73,925 | +0.02(+0.20%) |
May 21, 2008 | 10.00 | 10.37 | 9.950 | 10.15 | 94,183 | +0.16(+1.60%) |
May 20, 2008 | 10.61 | 10.65 | 9.960 | 9.990 | 212,722 | -0.67(-6.29%) |
May 19, 2008 | 10.61 | 10.83 | 10.51 | 10.66 | 98,434 | +0.02(+0.19%) |
May 16, 2008 | 10.53 | 10.85 | 10.29 | 10.64 | 204,985 | +0.16(+1.53%) |
May 15, 2008 | 10.23 | 10.48 | 10.16 | 10.48 | 87,310 | +0.25(+2.44%) |
May 14, 2008 | 10.37 | 10.44 | 10.20 | 10.23 | 76,164 | -0.15(-1.45%) |
May 13, 2008 | 9.940 | 10.40 | 9.940 | 10.38 | 108,494 | +0.43(+4.32%) |
May 12, 2008 | 10.05 | 10.10 | 9.860 | 9.950 | 108,748 | -0.05(-0.50%) |
May 09, 2008 | 10.23 | 10.26 | 9.670 | 10.00 | 168,770 | -0.24(-2.34%) |
May 08, 2008 | 10.06 | 11.18 | 10.06 | 10.24 | 209,341 | +0.20(+1.99%) |
May 07, 2008 | 9.850 | 10.37 | 9.750 | 10.04 | 147,715 | +0.24(+2.45%) |
May 06, 2008 | 10.15 | 10.60 | 9.800 | 9.800 | 141,177 | -0.40(-3.92%) |
May 05, 2008 | 10.97 | 11.28 | 10.12 | 10.20 | 292,022 | +0.01(+0.10%) |
May 02, 2008 | 10.11 | 10.29 | 9.900 | 10.19 | 165,515 | +0.23(+2.31%) |