Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.09 | 14.51 | 14.06 | 14.25 | 841,739 | +0.16(+1.14%) |
Jul 30, 2008 | 14.13 | 14.18 | 13.92 | 14.09 | 859,474 | -0.18(-1.25%) |
Jul 29, 2008 | 14.26 | 14.26 | 13.77 | 14.26 | 907,750 | +0.24(+1.72%) |
Jul 28, 2008 | 14.07 | 14.25 | 14.02 | 14.02 | 1,378,087 | -0.14(-1.01%) |
Jul 25, 2008 | 14.10 | 14.28 | 14.00 | 14.17 | 633,763 | +0.26(+1.86%) |
Jul 24, 2008 | 14.22 | 14.40 | 13.83 | 13.91 | 949,026 | -0.38(-2.63%) |
Jul 23, 2008 | 13.94 | 14.39 | 13.94 | 14.28 | 1,043,158 | +0.48(+3.49%) |
Jul 22, 2008 | 13.46 | 13.81 | 13.46 | 13.80 | 680,868 | +0.22(+1.64%) |
Jul 21, 2008 | 13.20 | 13.67 | 13.20 | 13.58 | 1,046,794 | +0.63(+4.83%) |
Jul 18, 2008 | 13.14 | 13.14 | 12.75 | 12.95 | 966,088 | -0.27(-2.03%) |
Jul 17, 2008 | 13.34 | 13.34 | 12.88 | 13.22 | 1,139,698 | -0.27(-1.99%) |
Jul 16, 2008 | 13.03 | 13.50 | 12.95 | 13.49 | 1,230,907 | +0.37(+2.79%) |
Jul 15, 2008 | 13.28 | 13.29 | 13.01 | 13.12 | 1,423,610 | -0.29(-2.20%) |
Jul 14, 2008 | 13.87 | 13.87 | 13.31 | 13.42 | 1,141,986 | -0.48(-3.47%) |
Jul 11, 2008 | 13.78 | 14.07 | 13.78 | 13.90 | 927,676 | +0.12(+0.84%) |
Jul 10, 2008 | 13.67 | 13.82 | 13.66 | 13.78 | 725,943 | +0.24(+1.78%) |
Jul 09, 2008 | 13.38 | 13.78 | 13.38 | 13.54 | 1,088,465 | +0.30(+2.29%) |
Jul 08, 2008 | 12.94 | 13.32 | 12.94 | 13.24 | 1,571,372 | +0.18(+1.37%) |
Jul 07, 2008 | 13.21 | 13.38 | 12.96 | 13.06 | 1,009,748 | -0.12(-0.88%) |
Jul 04, 2008 | 13.14 | 13.20 | 12.91 | 13.17 | 1,028,599 | +0.00(+0.00%) |
Jul 03, 2008 | 13.14 | 13.20 | 12.91 | 13.17 | 1,028,599 | +0.02(+0.14%) |
Jul 02, 2008 | 12.92 | 13.38 | 12.92 | 13.16 | 1,284,832 | +0.16(+1.24%) |
Jul 01, 2008 | 12.73 | 13.09 | 12.73 | 13.00 | 859,249 | +0.02(+0.14%) |
Jun 30, 2008 | 13.01 | 13.14 | 12.91 | 12.98 | 807,034 | -0.15(-1.16%) |
Jun 27, 2008 | 13.12 | 13.26 | 13.08 | 13.13 | 783,393 | +0.13(+0.96%) |
Jun 26, 2008 | 13.17 | 13.54 | 12.95 | 13.01 | 1,044,121 | -0.18(-1.35%) |
Jun 25, 2008 | 12.86 | 13.26 | 12.86 | 13.18 | 870,992 | +0.30(+2.36%) |
Jun 24, 2008 | 12.84 | 13.09 | 12.71 | 12.88 | 1,511,516 | +0.02(+0.14%) |
Jun 23, 2008 | 12.98 | 13.28 | 12.76 | 12.86 | 608,056 | -0.19(-1.44%) |
Jun 20, 2008 | 13.34 | 13.40 | 13.04 | 13.05 | 1,112,721 | -0.53(-3.88%) |
Jun 19, 2008 | 13.12 | 13.58 | 13.12 | 13.58 | 775,777 | +0.31(+2.36%) |
Jun 18, 2008 | 13.68 | 13.68 | 13.26 | 13.26 | 1,781,174 | -0.54(-3.88%) |
Jun 17, 2008 | 13.68 | 13.82 | 13.59 | 13.80 | 1,162,829 | +0.15(+1.11%) |
Jun 16, 2008 | 13.35 | 13.67 | 13.35 | 13.65 | 1,024,214 | +0.26(+1.93%) |
Jun 13, 2008 | 13.22 | 13.47 | 13.09 | 13.39 | 953,994 | +0.21(+1.56%) |
Jun 12, 2008 | 13.09 | 13.30 | 13.06 | 13.18 | 1,144,568 | -0.02(-0.14%) |
Jun 11, 2008 | 13.51 | 13.59 | 13.20 | 13.20 | 1,396,754 | -0.43(-3.15%) |
Jun 10, 2008 | 13.70 | 13.76 | 13.43 | 13.63 | 1,381,249 | -0.04(-0.26%) |
Jun 09, 2008 | 14.06 | 14.12 | 13.56 | 13.67 | 1,394,807 | -0.22(-1.61%) |
Jun 06, 2008 | 14.91 | 14.91 | 13.89 | 13.89 | 915,709 | -0.61(-4.19%) |
Jun 05, 2008 | 14.29 | 14.53 | 14.27 | 14.50 | 644,295 | +0.20(+1.37%) |
Jun 04, 2008 | 14.26 | 14.40 | 14.21 | 14.30 | 894,369 | +0.15(+1.07%) |
Jun 03, 2008 | 14.19 | 14.37 | 14.14 | 14.15 | 1,553,558 | -0.02(-0.13%) |
Jun 02, 2008 | 14.31 | 14.48 | 13.89 | 14.17 | 1,708,565 | -0.27(-1.86%) |
May 30, 2008 | 14.38 | 14.53 | 14.33 | 14.43 | 673,210 | -0.04(-0.25%) |
May 29, 2008 | 14.52 | 14.78 | 14.41 | 14.47 | 1,110,665 | +0.08(+0.56%) |
May 28, 2008 | 14.36 | 14.51 | 14.22 | 14.39 | 953,053 | -0.09(-0.62%) |
May 27, 2008 | 14.37 | 14.51 | 14.25 | 14.48 | 1,179,740 | +0.34(+2.40%) |
May 26, 2008 | 14.27 | 14.31 | 14.10 | 14.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.27 | 14.31 | 14.10 | 14.14 | 707,859 | +0.01(+0.06%) |
May 22, 2008 | 14.11 | 14.19 | 14.05 | 14.13 | 857,359 | +0.10(+0.70%) |
May 21, 2008 | 14.27 | 14.43 | 13.93 | 14.03 | 1,504,347 | -0.13(-0.95%) |
May 20, 2008 | 14.39 | 14.40 | 14.13 | 14.17 | 673,157 | -0.41(-2.82%) |
May 19, 2008 | 14.72 | 14.72 | 14.25 | 14.58 | 1,274,520 | -0.03(-0.18%) |
May 16, 2008 | 14.42 | 14.70 | 14.42 | 14.60 | 1,115,795 | +0.12(+0.80%) |
May 15, 2008 | 14.18 | 14.58 | 14.18 | 14.49 | 835,344 | +0.43(+3.05%) |
May 14, 2008 | 14.15 | 14.20 | 14.05 | 14.06 | 1,103,329 | -0.01(-0.06%) |
May 13, 2008 | 14.09 | 14.12 | 13.89 | 14.07 | 409,288 | -0.08(-0.57%) |
May 12, 2008 | 13.89 | 14.15 | 13.85 | 14.15 | 497,096 | +0.28(+2.00%) |
May 09, 2008 | 14.39 | 14.76 | 13.51 | 13.87 | 471,508 | -0.22(-1.58%) |
May 08, 2008 | 14.20 | 14.20 | 14.01 | 14.09 | 771,270 | -0.25(-1.74%) |
May 07, 2008 | 14.76 | 14.76 | 14.30 | 14.35 | 946,511 | -0.55(-3.72%) |
May 06, 2008 | 14.85 | 14.90 | 14.59 | 14.90 | 532,180 | -0.01(-0.06%) |
May 05, 2008 | 15.04 | 15.07 | 14.86 | 14.91 | 762,808 | -0.12(-0.83%) |
May 02, 2008 | 14.86 | 15.24 | 14.86 | 15.03 | 1,259,133 | +0.21(+1.39%) |