Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.50 | 14.56 | 14.06 | 14.42 | 411,412 | -0.14(-0.96%) |
Jul 30, 2008 | 13.82 | 14.65 | 13.63 | 14.56 | 522,730 | +1.06(+7.85%) |
Jul 29, 2008 | 13.50 | 14.13 | 13.47 | 13.50 | 503,747 | -0.50(-3.57%) |
Jul 28, 2008 | 13.98 | 14.13 | 13.64 | 14.00 | 493,637 | +0.02(+0.14%) |
Jul 25, 2008 | 13.66 | 14.16 | 13.61 | 13.98 | 467,598 | +0.26(+1.90%) |
Jul 24, 2008 | 13.75 | 14.18 | 13.50 | 13.72 | 414,272 | +0.01(+0.07%) |
Jul 23, 2008 | 14.54 | 14.67 | 13.67 | 13.71 | 349,014 | -0.82(-5.64%) |
Jul 22, 2008 | 14.71 | 14.90 | 14.31 | 14.53 | 453,152 | -0.22(-1.49%) |
Jul 21, 2008 | 14.08 | 14.85 | 13.67 | 14.75 | 568,439 | +1.14(+8.38%) |
Jul 18, 2008 | 13.77 | 14.00 | 13.30 | 13.61 | 447,581 | -0.09(-0.66%) |
Jul 17, 2008 | 14.30 | 14.49 | 13.17 | 13.70 | 548,910 | -0.46(-3.25%) |
Jul 16, 2008 | 14.71 | 14.95 | 13.39 | 14.16 | 530,294 | -0.48(-3.28%) |
Jul 15, 2008 | 15.28 | 15.28 | 14.45 | 14.64 | 522,272 | -0.68(-4.44%) |
Jul 14, 2008 | 14.87 | 15.37 | 14.48 | 15.32 | 652,864 | +0.78(+5.36%) |
Jul 11, 2008 | 15.11 | 15.50 | 14.46 | 14.54 | 760,539 | -0.48(-3.20%) |
Jul 10, 2008 | 15.15 | 15.30 | 14.61 | 15.02 | 491,656 | -0.09(-0.60%) |
Jul 09, 2008 | 15.18 | 15.73 | 14.87 | 15.11 | 495,701 | +0.25(+1.68%) |
Jul 08, 2008 | 14.86 | 15.00 | 13.91 | 14.86 | 426,606 | -0.09(-0.60%) |
Jul 07, 2008 | 16.17 | 16.17 | 14.69 | 14.95 | 398,060 | -0.91(-5.74%) |
Jul 04, 2008 | 16.30 | 16.43 | 15.59 | 15.86 | 287,446 | +0.00(+0.00%) |
Jul 03, 2008 | 16.30 | 16.43 | 15.59 | 15.86 | 287,446 | -0.44(-2.70%) |
Jul 02, 2008 | 16.75 | 17.07 | 16.26 | 16.30 | 468,628 | -0.42(-2.51%) |
Jul 01, 2008 | 16.54 | 16.82 | 16.30 | 16.72 | 469,701 | +0.25(+1.52%) |
Jun 30, 2008 | 15.71 | 16.65 | 15.71 | 16.47 | 507,927 | +0.76(+4.84%) |
Jun 27, 2008 | 15.42 | 15.93 | 15.32 | 15.71 | 1,043,209 | +0.37(+2.41%) |
Jun 26, 2008 | 15.28 | 16.07 | 15.25 | 15.34 | 521,571 | +0.15(+0.99%) |
Jun 25, 2008 | 15.23 | 15.42 | 14.67 | 15.19 | 666,777 | -0.08(-0.52%) |
Jun 24, 2008 | 16.44 | 16.49 | 15.21 | 15.27 | 464,824 | -0.73(-4.56%) |
Jun 23, 2008 | 15.98 | 16.40 | 15.78 | 16.00 | 383,914 | +0.18(+1.14%) |
Jun 20, 2008 | 16.06 | 16.54 | 15.57 | 15.82 | 667,106 | -0.23(-1.43%) |
Jun 19, 2008 | 16.60 | 16.95 | 15.81 | 16.05 | 495,573 | -0.51(-3.08%) |
Jun 18, 2008 | 16.90 | 16.90 | 16.35 | 16.56 | 557,325 | -0.30(-1.78%) |
Jun 17, 2008 | 16.96 | 17.25 | 16.83 | 16.86 | 371,854 | -0.15(-0.88%) |
Jun 16, 2008 | 16.87 | 17.60 | 16.71 | 17.01 | 386,494 | +0.34(+2.04%) |
Jun 13, 2008 | 16.57 | 16.98 | 16.36 | 16.67 | 293,822 | +0.28(+1.71%) |
Jun 12, 2008 | 17.00 | 17.00 | 16.37 | 16.39 | 370,373 | -0.48(-2.85%) |
Jun 11, 2008 | 17.00 | 17.00 | 16.13 | 16.87 | 725,164 | +0.63(+3.88%) |
Jun 10, 2008 | 16.38 | 16.87 | 16.03 | 16.24 | 491,251 | -0.36(-2.17%) |
Jun 09, 2008 | 16.99 | 17.01 | 16.40 | 16.60 | 359,816 | -0.05(-0.30%) |
Jun 06, 2008 | 16.76 | 17.13 | 16.32 | 16.65 | 865,133 | +0.05(+0.30%) |
Jun 05, 2008 | 16.79 | 16.86 | 16.36 | 16.60 | 901,492 | +0.08(+0.48%) |
Jun 04, 2008 | 16.79 | 17.03 | 16.46 | 16.52 | 592,903 | -0.23(-1.37%) |
Jun 03, 2008 | 17.67 | 17.67 | 16.65 | 16.75 | 1,113,994 | +0.46(+2.82%) |
Jun 02, 2008 | 15.19 | 16.41 | 15.18 | 16.29 | 638,498 | +1.08(+7.10%) |
May 30, 2008 | 15.02 | 15.24 | 14.69 | 15.21 | 289,502 | +0.14(+0.93%) |
May 29, 2008 | 15.47 | 15.52 | 14.98 | 15.07 | 477,249 | -0.49(-3.15%) |
May 28, 2008 | 15.77 | 15.78 | 14.90 | 15.56 | 525,897 | -0.21(-1.33%) |
May 27, 2008 | 15.53 | 16.25 | 15.47 | 15.77 | 758,898 | +0.25(+1.61%) |
May 26, 2008 | 15.11 | 15.67 | 14.92 | 15.52 | 440,776 | +0.00(+0.00%) |
May 23, 2008 | 15.11 | 15.67 | 14.92 | 15.52 | 440,776 | +0.52(+3.47%) |
May 22, 2008 | 15.27 | 15.59 | 14.48 | 15.00 | 367,478 | +0.16(+1.08%) |
May 21, 2008 | 16.00 | 16.82 | 14.76 | 14.84 | 895,200 | -0.99(-6.25%) |
May 20, 2008 | 14.48 | 15.86 | 14.01 | 15.83 | 596,615 | +1.39(+9.63%) |
May 19, 2008 | 14.15 | 14.77 | 14.12 | 14.44 | 292,346 | +0.37(+2.63%) |
May 16, 2008 | 14.02 | 14.24 | 13.73 | 14.07 | 295,181 | +0.22(+1.59%) |
May 15, 2008 | 13.86 | 14.21 | 13.51 | 13.85 | 370,749 | +0.23(+1.69%) |
May 14, 2008 | 14.70 | 14.70 | 13.58 | 13.62 | 597,440 | -0.69(-4.82%) |
May 13, 2008 | 14.36 | 15.20 | 13.80 | 14.31 | 728,444 | +0.00(+0.00%) |
May 12, 2008 | 14.73 | 14.73 | 14.19 | 14.31 | 379,708 | -0.24(-1.65%) |
May 09, 2008 | 14.16 | 15.16 | 14.06 | 14.55 | 762,813 | +0.49(+3.49%) |
May 08, 2008 | 12.86 | 14.11 | 12.86 | 14.06 | 731,684 | +1.06(+8.15%) |
May 07, 2008 | 13.20 | 13.62 | 11.91 | 13.00 | 1,178,473 | +1.75(+15.55%) |
May 06, 2008 | 11.28 | 11.55 | 11.06 | 11.25 | 350,162 | +0.07(+0.63%) |
May 05, 2008 | 11.50 | 11.50 | 10.92 | 11.18 | 494,517 | -0.35(-3.04%) |
May 02, 2008 | 11.57 | 11.67 | 11.01 | 11.53 | 539,148 | +0.05(+0.44%) |