Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.99 | 14.85 | 12.70 | 13.48 | 1,143,749 | +0.14(+1.07%) |
Jul 30, 2008 | 13.37 | 13.73 | 13.01 | 13.33 | 367,234 | -0.01(-0.09%) |
Jul 29, 2008 | 13.34 | 13.41 | 12.98 | 13.34 | 632,291 | +0.46(+3.55%) |
Jul 28, 2008 | 13.02 | 13.30 | 12.81 | 12.89 | 244,101 | -0.21(-1.59%) |
Jul 25, 2008 | 13.13 | 13.32 | 12.89 | 13.10 | 380,693 | +0.11(+0.82%) |
Jul 24, 2008 | 13.57 | 13.57 | 12.95 | 12.99 | 564,284 | -0.53(-3.95%) |
Jul 23, 2008 | 13.44 | 13.68 | 13.35 | 13.52 | 2,123,640 | +0.09(+0.66%) |
Jul 22, 2008 | 13.36 | 13.43 | 13.24 | 13.43 | 873,054 | +0.05(+0.35%) |
Jul 21, 2008 | 13.52 | 13.52 | 13.32 | 13.39 | 338,323 | -0.02(-0.18%) |
Jul 18, 2008 | 13.52 | 13.62 | 13.34 | 13.41 | 570,664 | -0.17(-1.22%) |
Jul 17, 2008 | 13.61 | 13.78 | 13.42 | 13.58 | 596,254 | -0.03(-0.22%) |
Jul 16, 2008 | 13.21 | 13.61 | 12.90 | 13.61 | 585,352 | +0.46(+3.52%) |
Jul 15, 2008 | 13.15 | 13.42 | 12.91 | 13.14 | 1,025,052 | -0.02(-0.18%) |
Jul 14, 2008 | 13.75 | 13.75 | 13.13 | 13.17 | 744,433 | -0.43(-3.15%) |
Jul 11, 2008 | 13.31 | 13.66 | 13.29 | 13.59 | 411,981 | +0.14(+1.06%) |
Jul 10, 2008 | 13.39 | 13.66 | 13.36 | 13.45 | 448,518 | +0.07(+0.49%) |
Jul 09, 2008 | 14.19 | 14.24 | 13.31 | 13.39 | 485,043 | -0.72(-5.09%) |
Jul 08, 2008 | 13.51 | 14.11 | 13.42 | 14.11 | 733,613 | +0.62(+4.63%) |
Jul 07, 2008 | 13.75 | 13.78 | 13.32 | 13.48 | 249,766 | -0.17(-1.26%) |
Jul 04, 2008 | 13.87 | 13.93 | 13.58 | 13.65 | 292,435 | +0.00(+0.00%) |
Jul 03, 2008 | 13.87 | 13.93 | 13.58 | 13.65 | 292,435 | -0.16(-1.16%) |
Jul 02, 2008 | 13.94 | 14.05 | 13.78 | 13.81 | 477,555 | -0.12(-0.89%) |
Jul 01, 2008 | 13.61 | 13.95 | 13.52 | 13.94 | 464,224 | +0.19(+1.38%) |
Jun 30, 2008 | 13.65 | 13.87 | 13.65 | 13.75 | 372,696 | +0.08(+0.56%) |
Jun 27, 2008 | 13.75 | 13.83 | 13.39 | 13.67 | 948,710 | -0.07(-0.48%) |
Jun 26, 2008 | 13.85 | 13.85 | 13.64 | 13.74 | 249,419 | -0.36(-2.57%) |
Jun 25, 2008 | 13.93 | 14.27 | 13.89 | 14.10 | 281,493 | +0.17(+1.19%) |
Jun 24, 2008 | 14.11 | 14.32 | 13.93 | 13.93 | 231,281 | -0.29(-2.05%) |
Jun 23, 2008 | 14.56 | 14.73 | 14.22 | 14.22 | 500,695 | -0.19(-1.32%) |
Jun 20, 2008 | 14.61 | 14.68 | 14.30 | 14.41 | 758,037 | -0.26(-1.78%) |
Jun 19, 2008 | 14.39 | 14.68 | 14.30 | 14.68 | 211,426 | +0.29(+1.98%) |
Jun 18, 2008 | 14.53 | 14.54 | 14.28 | 14.39 | 252,803 | -0.16(-1.10%) |
Jun 17, 2008 | 15.00 | 15.06 | 14.55 | 14.55 | 371,560 | -0.38(-2.55%) |
Jun 16, 2008 | 14.77 | 14.98 | 14.64 | 14.93 | 301,192 | +0.16(+1.09%) |
Jun 13, 2008 | 14.53 | 14.77 | 14.46 | 14.77 | 290,274 | +0.31(+2.18%) |
Jun 12, 2008 | 14.49 | 14.62 | 14.33 | 14.46 | 374,538 | +0.11(+0.75%) |
Jun 11, 2008 | 14.39 | 14.57 | 14.30 | 14.35 | 317,722 | -0.11(-0.74%) |
Jun 10, 2008 | 14.41 | 14.50 | 14.13 | 14.46 | 285,082 | +0.06(+0.41%) |
Jun 09, 2008 | 14.66 | 14.69 | 14.35 | 14.40 | 383,737 | -0.20(-1.34%) |
Jun 06, 2008 | 15.14 | 15.14 | 14.58 | 14.59 | 242,502 | -0.64(-4.21%) |
Jun 05, 2008 | 15.17 | 15.35 | 15.08 | 15.23 | 390,833 | +0.24(+1.58%) |
Jun 04, 2008 | 14.66 | 15.11 | 14.65 | 15.00 | 318,103 | +0.27(+1.81%) |
Jun 03, 2008 | 14.54 | 14.76 | 14.51 | 14.73 | 2,068,422 | +0.12(+0.81%) |
Jun 02, 2008 | 14.69 | 14.78 | 14.44 | 14.61 | 336,559 | -0.08(-0.57%) |
May 30, 2008 | 14.60 | 14.70 | 14.46 | 14.69 | 552,137 | +0.08(+0.53%) |
May 29, 2008 | 14.68 | 14.68 | 14.47 | 14.62 | 1,244,759 | -0.08(-0.57%) |
May 28, 2008 | 14.68 | 14.88 | 14.60 | 14.70 | 177,896 | +0.08(+0.53%) |
May 27, 2008 | 14.56 | 14.76 | 14.50 | 14.62 | 296,558 | +0.02(+0.16%) |
May 26, 2008 | 14.46 | 14.61 | 14.38 | 14.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.46 | 14.61 | 14.38 | 14.60 | 654,136 | +0.02(+0.16%) |
May 22, 2008 | 14.69 | 14.76 | 14.52 | 14.57 | 241,426 | -0.12(-0.81%) |
May 21, 2008 | 14.76 | 14.85 | 14.51 | 14.69 | 290,724 | -0.07(-0.44%) |
May 20, 2008 | 14.89 | 15.00 | 14.70 | 14.76 | 301,098 | -0.26(-1.70%) |
May 19, 2008 | 15.08 | 15.09 | 14.92 | 15.01 | 436,128 | -0.12(-0.82%) |
May 16, 2008 | 15.29 | 15.31 | 15.06 | 15.14 | 1,579,301 | -0.21(-1.39%) |
May 15, 2008 | 15.16 | 15.37 | 15.01 | 15.35 | 137,566 | +0.18(+1.21%) |
May 14, 2008 | 15.10 | 15.32 | 15.10 | 15.17 | 216,043 | +0.07(+0.47%) |
May 13, 2008 | 14.98 | 15.10 | 14.80 | 15.10 | 208,071 | +0.20(+1.32%) |
May 12, 2008 | 14.76 | 14.90 | 14.59 | 14.90 | 371,476 | +0.22(+1.50%) |
May 09, 2008 | 14.69 | 14.91 | 14.56 | 14.68 | 349,261 | -0.19(-1.28%) |
May 08, 2008 | 15.02 | 15.03 | 14.77 | 14.87 | 495,553 | -0.12(-0.83%) |
May 07, 2008 | 15.07 | 15.10 | 14.94 | 15.00 | 1,267,167 | -0.06(-0.39%) |
May 06, 2008 | 14.95 | 15.20 | 14.88 | 15.06 | 597,365 | -0.04(-0.27%) |
May 05, 2008 | 15.10 | 15.27 | 14.97 | 15.10 | 837,943 | +0.04(+0.24%) |
May 02, 2008 | 15.46 | 15.63 | 15.06 | 15.06 | 372,243 | -0.29(-1.90%) |