Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.18 | 13.47 | 12.87 | 13.30 | 411,749 | +0.13(+0.99%) |
Jul 30, 2008 | 12.75 | 13.24 | 12.53 | 13.17 | 428,674 | +0.48(+3.78%) |
Jul 29, 2008 | 12.69 | 12.74 | 12.14 | 12.69 | 261,938 | +0.34(+2.75%) |
Jul 28, 2008 | 12.88 | 13.00 | 12.30 | 12.35 | 332,516 | -0.53(-4.11%) |
Jul 25, 2008 | 13.19 | 13.44 | 12.58 | 12.88 | 389,720 | -0.22(-1.68%) |
Jul 24, 2008 | 13.25 | 13.50 | 12.60 | 13.10 | 452,438 | -0.11(-0.83%) |
Jul 23, 2008 | 14.20 | 14.20 | 13.00 | 13.21 | 592,163 | -0.67(-4.83%) |
Jul 22, 2008 | 13.50 | 14.02 | 12.90 | 13.88 | 696,697 | +0.67(+5.07%) |
Jul 21, 2008 | 12.99 | 13.71 | 12.46 | 13.21 | 797,053 | +0.80(+6.45%) |
Jul 18, 2008 | 12.02 | 12.51 | 11.32 | 12.41 | 556,759 | +0.45(+3.76%) |
Jul 17, 2008 | 12.89 | 13.10 | 11.70 | 11.96 | 450,996 | -0.52(-4.17%) |
Jul 16, 2008 | 12.19 | 12.57 | 12.00 | 12.48 | 296,399 | +0.36(+2.97%) |
Jul 15, 2008 | 12.16 | 12.45 | 11.65 | 12.12 | 546,124 | -0.13(-1.06%) |
Jul 14, 2008 | 13.04 | 13.10 | 12.12 | 12.25 | 566,952 | -0.67(-5.19%) |
Jul 11, 2008 | 11.84 | 13.03 | 11.50 | 12.92 | 953,679 | +1.08(+9.12%) |
Jul 10, 2008 | 11.95 | 11.97 | 11.39 | 11.84 | 566,255 | +0.50(+4.41%) |
Jul 09, 2008 | 11.37 | 12.98 | 11.24 | 11.34 | 1,304,683 | +0.16(+1.43%) |
Jul 08, 2008 | 10.87 | 11.49 | 10.57 | 11.18 | 818,969 | +0.74(+7.09%) |
Jul 07, 2008 | 11.17 | 11.17 | 10.36 | 10.44 | 423,751 | -0.74(-6.62%) |
Jul 04, 2008 | 10.61 | 11.24 | 10.61 | 11.18 | 289,776 | +0.00(+0.00%) |
Jul 03, 2008 | 10.61 | 11.24 | 10.61 | 11.18 | 289,776 | +0.49(+4.58%) |
Jul 02, 2008 | 10.87 | 11.36 | 10.33 | 10.69 | 451,194 | -0.14(-1.29%) |
Jul 01, 2008 | 11.39 | 11.39 | 10.60 | 10.83 | 505,651 | -0.66(-5.74%) |
Jun 30, 2008 | 11.15 | 11.87 | 10.80 | 11.49 | 645,218 | +0.49(+4.45%) |
Jun 27, 2008 | 10.78 | 11.12 | 10.41 | 11.00 | 2,082,078 | +0.22(+2.04%) |
Jun 26, 2008 | 10.70 | 11.18 | 10.50 | 10.78 | 360,924 | -0.04(-0.37%) |
Jun 25, 2008 | 11.37 | 11.50 | 10.15 | 10.82 | 945,884 | -0.50(-4.42%) |
Jun 24, 2008 | 12.11 | 12.11 | 11.25 | 11.32 | 643,255 | -0.41(-3.50%) |
Jun 23, 2008 | 11.88 | 12.14 | 11.70 | 11.73 | 279,531 | -0.25(-2.09%) |
Jun 20, 2008 | 12.00 | 12.15 | 11.81 | 11.98 | 605,452 | -0.08(-0.66%) |
Jun 19, 2008 | 12.50 | 12.50 | 11.92 | 12.06 | 918,467 | -1.10(-8.36%) |
Jun 18, 2008 | 13.17 | 13.46 | 12.92 | 13.16 | 429,944 | +0.01(+0.08%) |
Jun 17, 2008 | 12.90 | 13.24 | 12.90 | 13.15 | 275,377 | +0.20(+1.54%) |
Jun 16, 2008 | 13.31 | 13.31 | 12.79 | 12.95 | 443,052 | -0.35(-2.63%) |
Jun 13, 2008 | 13.40 | 13.45 | 13.11 | 13.30 | 207,701 | -0.02(-0.15%) |
Jun 12, 2008 | 13.25 | 13.47 | 13.13 | 13.32 | 480,007 | +0.13(+0.99%) |
Jun 11, 2008 | 13.42 | 13.54 | 12.95 | 13.19 | 433,889 | -0.27(-2.01%) |
Jun 10, 2008 | 13.51 | 13.94 | 13.24 | 13.46 | 418,577 | -0.54(-3.86%) |
Jun 09, 2008 | 13.98 | 14.08 | 13.89 | 14.00 | 242,899 | +0.02(+0.14%) |
Jun 06, 2008 | 14.30 | 14.40 | 13.92 | 13.98 | 258,403 | -0.42(-2.92%) |
Jun 05, 2008 | 14.23 | 14.40 | 14.09 | 14.40 | 353,842 | +0.24(+1.69%) |
Jun 04, 2008 | 14.33 | 14.37 | 14.02 | 14.16 | 190,039 | -0.24(-1.67%) |
Jun 03, 2008 | 14.66 | 14.78 | 14.20 | 14.40 | 309,497 | -0.26(-1.77%) |
Jun 02, 2008 | 14.81 | 14.90 | 14.25 | 14.66 | 439,285 | -0.29(-1.94%) |
May 30, 2008 | 14.61 | 15.01 | 14.35 | 14.95 | 264,685 | +0.29(+1.98%) |
May 29, 2008 | 14.43 | 14.70 | 14.38 | 14.66 | 231,154 | +0.23(+1.59%) |
May 28, 2008 | 14.02 | 14.56 | 14.02 | 14.43 | 262,097 | +0.45(+3.22%) |
May 27, 2008 | 14.36 | 14.49 | 13.86 | 13.98 | 324,720 | -0.33(-2.31%) |
May 26, 2008 | 14.30 | 14.46 | 13.99 | 14.31 | 223,712 | +0.00(+0.00%) |
May 23, 2008 | 14.30 | 14.46 | 13.99 | 14.31 | 223,712 | +0.03(+0.21%) |
May 22, 2008 | 14.79 | 14.97 | 14.24 | 14.28 | 411,043 | -0.43(-2.92%) |
May 21, 2008 | 15.06 | 15.25 | 14.70 | 14.71 | 354,204 | -0.34(-2.26%) |
May 20, 2008 | 15.40 | 15.40 | 14.88 | 15.05 | 523,831 | -0.15(-0.99%) |
May 19, 2008 | 14.86 | 15.39 | 14.80 | 15.20 | 690,596 | +0.47(+3.19%) |
May 16, 2008 | 13.84 | 14.95 | 13.70 | 14.73 | 1,503,551 | -0.23(-1.54%) |
May 15, 2008 | 15.13 | 15.17 | 14.37 | 14.96 | 530,443 | +0.02(+0.13%) |
May 14, 2008 | 15.46 | 15.47 | 14.82 | 14.94 | 432,790 | -0.46(-2.99%) |
May 13, 2008 | 15.06 | 15.41 | 14.30 | 15.40 | 466,587 | +0.51(+3.43%) |
May 12, 2008 | 14.84 | 15.09 | 14.33 | 14.89 | 604,488 | +0.42(+2.90%) |
May 09, 2008 | 13.86 | 14.48 | 13.67 | 14.47 | 404,751 | +0.74(+5.39%) |
May 08, 2008 | 13.60 | 13.91 | 13.43 | 13.73 | 312,730 | +0.23(+1.70%) |
May 07, 2008 | 13.52 | 14.06 | 13.42 | 13.50 | 405,147 | -0.03(-0.22%) |
May 06, 2008 | 13.36 | 13.56 | 13.10 | 13.53 | 534,233 | +0.29(+2.19%) |
May 05, 2008 | 13.22 | 13.25 | 12.79 | 13.24 | 318,998 | -0.04(-0.30%) |
May 02, 2008 | 12.84 | 13.49 | 12.70 | 13.28 | 525,425 | +0.47(+3.67%) |