Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.38 | 14.38 | 14.06 | 14.19 | 891 | -0.56(-3.82%) |
Jul 30, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 14.75 | 14.75 | 13.85 | 14.75 | 400 | +0.26(+1.79%) |
Jul 28, 2008 | 14.70 | 14.75 | 14.49 | 14.49 | 2,898 | +0.31(+2.20%) |
Jul 25, 2008 | 14.18 | 14.18 | 14.18 | 14.18 | 5,627 | +0.33(+2.37%) |
Jul 24, 2008 | 13.91 | 13.98 | 13.85 | 13.85 | 3,832 | -0.32(-2.26%) |
Jul 23, 2008 | 14.14 | 14.17 | 14.14 | 14.17 | 1,338 | +0.20(+1.41%) |
Jul 22, 2008 | 13.97 | 13.97 | 13.61 | 13.97 | 3,156 | +0.00(+0.00%) |
Jul 21, 2008 | 13.96 | 13.97 | 13.96 | 13.97 | 2,555 | +0.16(+1.19%) |
Jul 18, 2008 | 13.56 | 13.81 | 13.56 | 13.81 | 446 | +0.13(+0.99%) |
Jul 17, 2008 | 13.57 | 13.68 | 13.57 | 13.67 | 2,762 | -0.04(-0.29%) |
Jul 16, 2008 | 13.78 | 13.81 | 13.59 | 13.71 | 23,422 | -0.25(-1.79%) |
Jul 15, 2008 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 13.67 | 13.96 | 13.16 | 13.96 | 1,855 | +0.61(+4.55%) |
Jul 11, 2008 | 13.56 | 13.56 | 13.26 | 13.36 | 5,858 | -0.62(-4.41%) |
Jul 10, 2008 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 13.96 | 13.97 | 13.96 | 13.97 | 608 | +0.45(+3.34%) |
Jul 08, 2008 | 13.31 | 13.76 | 13.31 | 13.52 | 7,876 | +0.21(+1.54%) |
Jul 07, 2008 | 13.97 | 13.97 | 13.31 | 13.31 | 11,449 | -0.66(-4.71%) |
Jul 04, 2008 | 13.97 | 13.97 | 13.97 | 13.97 | 304 | +0.00(+0.00%) |
Jul 03, 2008 | 13.97 | 13.97 | 13.97 | 13.97 | 304 | +0.00(+0.00%) |
Jul 02, 2008 | 14.19 | 14.36 | 13.77 | 13.97 | 24,835 | -0.11(-0.76%) |
Jul 01, 2008 | 14.79 | 14.79 | 14.08 | 14.08 | 6,076 | -0.85(-5.70%) |
Jun 30, 2008 | 14.99 | 14.99 | 14.83 | 14.93 | 2,354 | +0.05(+0.36%) |
Jun 27, 2008 | 15.14 | 15.14 | 14.88 | 14.88 | 809 | -0.49(-3.21%) |
Jun 26, 2008 | 15.17 | 15.43 | 15.17 | 15.37 | 1,703 | +0.20(+1.30%) |
Jun 25, 2008 | 15.20 | 15.20 | 15.16 | 15.17 | 4,892 | -0.20(-1.28%) |
Jun 24, 2008 | 15.41 | 15.41 | 15.20 | 15.37 | 11,264 | -0.04(-0.27%) |
Jun 23, 2008 | 15.66 | 15.66 | 15.41 | 15.41 | 3,425 | +0.00(+0.00%) |
Jun 20, 2008 | 15.62 | 15.62 | 15.41 | 15.41 | 4,380 | -0.21(-1.34%) |
Jun 19, 2008 | 15.49 | 15.62 | 15.42 | 15.62 | 4,162 | +0.20(+1.31%) |
Jun 18, 2008 | 15.66 | 15.66 | 15.42 | 15.42 | 6,706 | -0.26(-1.65%) |
Jun 17, 2008 | 15.57 | 15.68 | 15.57 | 15.68 | 608 | +0.15(+0.98%) |
Jun 16, 2008 | 15.42 | 15.62 | 15.42 | 15.52 | 5,201 | +0.11(+0.69%) |
Jun 13, 2008 | 15.41 | 15.68 | 15.41 | 15.42 | 4,251 | +0.00(+0.00%) |
Jun 12, 2008 | 15.57 | 15.62 | 15.41 | 15.42 | 4,190 | -0.24(-1.51%) |
Jun 11, 2008 | 15.47 | 15.65 | 15.47 | 15.65 | 243 | -0.00(-0.01%) |
Jun 10, 2008 | 15.62 | 15.66 | 15.62 | 15.66 | 4,593 | +0.04(+0.26%) |
Jun 09, 2008 | 15.62 | 15.62 | 15.62 | 15.62 | 2,433 | +0.01(+0.05%) |
Jun 06, 2008 | 15.66 | 15.66 | 15.61 | 15.61 | 4,504 | +0.32(+2.10%) |
Jun 05, 2008 | 15.29 | 15.29 | 15.29 | 15.29 | 608 | -0.25(-1.59%) |
Jun 04, 2008 | 15.29 | 15.57 | 15.29 | 15.53 | 2,602 | +0.16(+1.02%) |
Jun 03, 2008 | 15.49 | 15.49 | 15.29 | 15.38 | 4,164 | +0.01(+0.05%) |
Jun 02, 2008 | 15.37 | 15.37 | 15.37 | 15.37 | 2,457 | +0.10(+0.65%) |
May 30, 2008 | 15.41 | 15.49 | 15.27 | 15.27 | 3,703 | -0.15(-0.96%) |
May 29, 2008 | 15.46 | 15.69 | 15.42 | 15.42 | 6,940 | -0.30(-1.88%) |
May 28, 2008 | 15.71 | 15.71 | 15.70 | 15.71 | 1,245 | +0.07(+0.42%) |
May 27, 2008 | 15.52 | 15.71 | 15.52 | 15.65 | 5,206 | -0.06(-0.37%) |
May 26, 2008 | 15.63 | 16.17 | 15.63 | 15.71 | 8,715 | +0.00(+0.00%) |
May 23, 2008 | 15.63 | 16.17 | 15.63 | 15.71 | 8,715 | +0.10(+0.63%) |
May 22, 2008 | 15.37 | 15.61 | 15.29 | 15.61 | 2,988 | +0.20(+1.28%) |
May 21, 2008 | 15.33 | 15.59 | 15.33 | 15.41 | 549 | +0.08(+0.54%) |
May 20, 2008 | 15.29 | 15.36 | 15.29 | 15.33 | 3,821 | +0.03(+0.22%) |
May 19, 2008 | 15.45 | 15.62 | 15.29 | 15.29 | 5,548 | -0.16(-1.01%) |
May 16, 2008 | 15.55 | 15.73 | 15.45 | 15.45 | 3,040 | -0.28(-1.78%) |
May 15, 2008 | 15.73 | 15.74 | 15.65 | 15.73 | 3,038 | +0.25(+1.59%) |
May 14, 2008 | 15.73 | 15.73 | 15.27 | 15.48 | 3,163 | +0.03(+0.21%) |
May 13, 2008 | 15.37 | 15.45 | 15.27 | 15.45 | 4,465 | +0.00(+0.00%) |
May 12, 2008 | 15.45 | 15.45 | 15.24 | 15.45 | 3,594 | +0.08(+0.53%) |
May 09, 2008 | 15.37 | 15.37 | 15.36 | 15.37 | 1,095 | +0.00(+0.00%) |
May 08, 2008 | 15.37 | 15.37 | 15.16 | 15.37 | 1,338 | +0.14(+0.92%) |
May 07, 2008 | 15.61 | 15.64 | 15.16 | 15.23 | 6,367 | -0.07(-0.43%) |
May 06, 2008 | 15.41 | 15.60 | 15.06 | 15.29 | 10,865 | -0.27(-1.74%) |
May 05, 2008 | 15.43 | 15.57 | 15.41 | 15.57 | 3,496 | -0.05(-0.32%) |
May 02, 2008 | 15.70 | 15.71 | 15.62 | 15.62 | 6,038 | -0.07(-0.47%) |