Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.75 | 15.17 | 14.62 | 14.87 | 164,233 | -0.08(-0.51%) |
Jul 30, 2008 | 15.47 | 15.68 | 14.78 | 14.94 | 145,863 | -0.41(-2.70%) |
Jul 29, 2008 | 15.36 | 15.39 | 14.51 | 15.36 | 190,023 | +0.75(+5.16%) |
Jul 28, 2008 | 14.97 | 15.05 | 14.47 | 14.60 | 106,065 | -0.34(-2.27%) |
Jul 25, 2008 | 14.90 | 15.33 | 14.69 | 14.94 | 219,489 | +0.19(+1.27%) |
Jul 24, 2008 | 15.27 | 15.27 | 14.62 | 14.76 | 151,511 | -0.41(-2.69%) |
Jul 23, 2008 | 15.05 | 16.03 | 15.00 | 15.16 | 307,035 | +0.12(+0.83%) |
Jul 22, 2008 | 14.39 | 15.14 | 14.18 | 15.04 | 258,045 | +0.64(+4.42%) |
Jul 21, 2008 | 14.28 | 14.49 | 14.11 | 14.40 | 147,697 | +0.18(+1.26%) |
Jul 18, 2008 | 14.54 | 14.59 | 14.06 | 14.22 | 165,390 | -0.27(-1.86%) |
Jul 17, 2008 | 13.86 | 14.49 | 13.80 | 14.49 | 201,370 | +0.66(+4.80%) |
Jul 16, 2008 | 13.34 | 13.86 | 13.21 | 13.83 | 153,167 | +0.58(+4.38%) |
Jul 15, 2008 | 13.14 | 13.66 | 12.85 | 13.25 | 202,590 | -0.08(-0.57%) |
Jul 14, 2008 | 13.48 | 13.59 | 13.21 | 13.32 | 153,469 | -0.06(-0.46%) |
Jul 11, 2008 | 13.14 | 13.62 | 12.92 | 13.39 | 230,543 | +0.19(+1.47%) |
Jul 10, 2008 | 13.17 | 13.64 | 13.03 | 13.19 | 241,716 | -0.08(-0.63%) |
Jul 09, 2008 | 13.97 | 13.97 | 13.23 | 13.28 | 159,456 | -0.64(-4.57%) |
Jul 08, 2008 | 13.20 | 13.94 | 13.19 | 13.91 | 316,026 | +0.77(+5.89%) |
Jul 07, 2008 | 13.21 | 13.34 | 12.94 | 13.14 | 241,428 | +0.02(+0.16%) |
Jul 04, 2008 | 13.12 | 13.44 | 12.73 | 13.12 | 86,258 | +0.00(+0.00%) |
Jul 03, 2008 | 13.12 | 13.44 | 12.73 | 13.12 | 86,258 | +0.04(+0.32%) |
Jul 02, 2008 | 13.50 | 13.60 | 13.00 | 13.08 | 240,628 | -0.47(-3.47%) |
Jul 01, 2008 | 13.62 | 13.68 | 13.08 | 13.55 | 235,222 | -0.15(-1.06%) |
Jun 30, 2008 | 13.77 | 13.98 | 13.57 | 13.69 | 369,466 | -0.03(-0.25%) |
Jun 27, 2008 | 13.86 | 13.91 | 13.59 | 13.73 | 390,793 | -0.14(-1.00%) |
Jun 26, 2008 | 13.90 | 14.00 | 13.79 | 13.86 | 277,823 | -0.21(-1.47%) |
Jun 25, 2008 | 13.74 | 14.31 | 13.74 | 14.07 | 183,263 | +0.31(+2.26%) |
Jun 24, 2008 | 13.75 | 14.24 | 13.65 | 13.76 | 378,746 | -0.03(-0.25%) |
Jun 23, 2008 | 14.09 | 14.14 | 13.76 | 13.79 | 240,666 | -0.24(-1.72%) |
Jun 20, 2008 | 14.15 | 14.42 | 13.83 | 14.04 | 303,327 | -0.24(-1.65%) |
Jun 19, 2008 | 13.79 | 14.29 | 13.79 | 14.27 | 162,638 | +0.39(+2.84%) |
Jun 18, 2008 | 13.85 | 13.93 | 13.77 | 13.88 | 202,379 | +0.01(+0.10%) |
Jun 17, 2008 | 14.32 | 14.33 | 13.86 | 13.86 | 200,161 | -0.44(-3.09%) |
Jun 16, 2008 | 14.32 | 14.52 | 13.91 | 14.31 | 245,430 | -0.10(-0.67%) |
Jun 13, 2008 | 14.32 | 14.62 | 14.17 | 14.40 | 148,495 | +0.26(+1.81%) |
Jun 12, 2008 | 14.04 | 14.47 | 14.04 | 14.15 | 205,373 | +0.24(+1.74%) |
Jun 11, 2008 | 14.16 | 14.27 | 13.91 | 13.91 | 240,527 | -0.31(-2.19%) |
Jun 10, 2008 | 14.18 | 14.42 | 14.09 | 14.22 | 164,654 | +0.06(+0.39%) |
Jun 09, 2008 | 14.02 | 14.42 | 14.02 | 14.16 | 263,370 | +0.15(+1.09%) |
Jun 06, 2008 | 14.45 | 14.49 | 13.98 | 14.01 | 400,259 | -0.58(-3.98%) |
Jun 05, 2008 | 14.39 | 14.74 | 14.39 | 14.59 | 439,186 | +0.32(+2.28%) |
Jun 04, 2008 | 14.47 | 14.65 | 14.27 | 14.27 | 368,068 | -0.21(-1.43%) |
Jun 03, 2008 | 14.91 | 14.96 | 14.40 | 14.47 | 657,556 | -0.32(-2.20%) |
Jun 02, 2008 | 15.33 | 15.43 | 14.67 | 14.80 | 637,644 | -0.55(-3.60%) |
May 30, 2008 | 15.34 | 15.45 | 15.07 | 15.35 | 296,215 | +0.14(+0.91%) |
May 29, 2008 | 15.90 | 15.90 | 15.07 | 15.21 | 387,036 | -0.75(-4.72%) |
May 28, 2008 | 15.23 | 15.97 | 15.23 | 15.97 | 280,422 | +0.78(+5.15%) |
May 27, 2008 | 14.85 | 15.29 | 14.85 | 15.18 | 243,219 | +0.30(+2.04%) |
May 26, 2008 | 15.13 | 15.26 | 14.61 | 14.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.13 | 15.26 | 14.61 | 14.88 | 126,228 | -0.34(-2.23%) |
May 22, 2008 | 14.86 | 15.33 | 14.86 | 15.22 | 245,219 | +0.35(+2.37%) |
May 21, 2008 | 15.12 | 15.29 | 14.71 | 14.87 | 217,677 | -0.19(-1.24%) |
May 20, 2008 | 14.99 | 15.07 | 14.86 | 15.05 | 123,440 | -0.06(-0.37%) |
May 19, 2008 | 15.12 | 15.39 | 15.00 | 15.11 | 212,263 | -0.07(-0.46%) |
May 16, 2008 | 15.38 | 15.43 | 14.83 | 15.18 | 169,143 | -0.16(-1.04%) |
May 15, 2008 | 15.36 | 15.41 | 15.14 | 15.34 | 170,329 | +0.10(+0.68%) |
May 14, 2008 | 14.44 | 15.44 | 14.44 | 15.23 | 148,767 | +0.59(+4.01%) |
May 13, 2008 | 14.64 | 14.76 | 14.43 | 14.65 | 290,268 | +0.01(+0.05%) |
May 12, 2008 | 14.14 | 14.67 | 14.14 | 14.64 | 172,926 | +0.43(+3.02%) |
May 09, 2008 | 14.17 | 14.52 | 14.11 | 14.21 | 123,943 | -0.18(-1.25%) |
May 08, 2008 | 14.65 | 14.66 | 14.25 | 14.39 | 231,941 | -0.26(-1.79%) |
May 07, 2008 | 15.00 | 15.45 | 14.56 | 14.65 | 171,287 | -0.37(-2.44%) |
May 06, 2008 | 14.97 | 15.26 | 14.78 | 15.02 | 250,869 | -0.06(-0.37%) |
May 05, 2008 | 15.23 | 15.40 | 14.91 | 15.07 | 152,093 | -0.15(-1.00%) |
May 02, 2008 | 15.34 | 15.62 | 15.17 | 15.23 | 167,581 | -0.02(-0.14%) |