Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.67 | 14.67 | 14.19 | 14.26 | 989 | +0.07(+0.49%) |
Aug 28, 2008 | 14.19 | 14.19 | 14.13 | 14.19 | 3,529 | +0.26(+1.87%) |
Aug 27, 2008 | 14.11 | 14.22 | 13.93 | 13.93 | 4,616 | -0.26(-1.83%) |
Aug 26, 2008 | 14.09 | 14.19 | 14.07 | 14.19 | 6,040 | +0.24(+1.72%) |
Aug 25, 2008 | 14.06 | 14.10 | 13.90 | 13.95 | 14,800 | -0.15(-1.06%) |
Aug 22, 2008 | 14.06 | 14.10 | 14.06 | 14.10 | 3,100 | +0.00(+0.00%) |
Aug 21, 2008 | 14.10 | 14.10 | 14.08 | 14.10 | 2,200 | +0.00(+0.00%) |
Aug 20, 2008 | 14.07 | 14.10 | 14.06 | 14.10 | 2,398 | +0.02(+0.16%) |
Aug 19, 2008 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | +0.00(+0.00%) |
Aug 18, 2008 | 14.26 | 14.26 | 14.06 | 14.08 | 5,900 | -0.20(-1.41%) |
Aug 15, 2008 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 14.36 | 14.42 | 14.25 | 14.28 | 3,500 | -0.15(-1.05%) |
Aug 13, 2008 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 14.24 | 14.43 | 14.24 | 14.43 | 1,300 | +0.28(+1.98%) |
Aug 11, 2008 | 14.23 | 14.23 | 14.12 | 14.15 | 2,900 | +0.03(+0.21%) |
Aug 08, 2008 | 14.12 | 14.12 | 14.12 | 14.12 | 228 | +0.02(+0.14%) |
Aug 07, 2008 | 14.20 | 14.20 | 14.06 | 14.10 | 2,000 | -0.10(-0.70%) |
Aug 06, 2008 | 14.32 | 14.32 | 14.07 | 14.20 | 1,164 | +0.08(+0.57%) |
Aug 05, 2008 | 14.50 | 14.50 | 13.97 | 14.12 | 5,700 | +0.17(+1.22%) |
Aug 04, 2008 | 13.85 | 13.95 | 13.79 | 13.95 | 6,346 | +0.08(+0.58%) |
Aug 01, 2008 | 14.34 | 14.49 | 13.85 | 13.87 | 12,635 | -0.38(-2.67%) |
Jul 31, 2008 | 14.13 | 14.25 | 14.09 | 14.25 | 5,600 | +0.12(+0.85%) |
Jul 30, 2008 | 14.35 | 14.35 | 14.11 | 14.13 | 3,940 | -0.33(-2.27%) |
Jul 29, 2008 | 14.46 | 14.60 | 14.41 | 14.46 | 1,587 | -0.13(-0.91%) |
Jul 28, 2008 | 14.55 | 14.73 | 14.35 | 14.59 | 3,300 | +0.05(+0.34%) |
Jul 25, 2008 | 14.71 | 14.90 | 14.47 | 14.54 | 3,500 | -0.18(-1.22%) |
Jul 24, 2008 | 14.52 | 14.72 | 14.19 | 14.72 | 5,300 | +0.35(+2.44%) |
Jul 23, 2008 | 14.07 | 14.37 | 14.07 | 14.37 | 9,628 | +0.27(+1.91%) |
Jul 22, 2008 | 14.10 | 14.11 | 14.10 | 14.10 | 1,000 | +0.00(+0.00%) |
Jul 21, 2008 | 14.15 | 14.15 | 14.10 | 14.10 | 2,931 | -0.05(-0.35%) |
Jul 18, 2008 | 14.13 | 14.15 | 14.13 | 14.15 | 1,200 | +0.00(+0.00%) |
Jul 17, 2008 | 14.19 | 14.19 | 14.15 | 14.15 | 656 | -0.04(-0.28%) |
Jul 16, 2008 | 14.22 | 14.25 | 14.19 | 14.19 | 1,830 | -0.01(-0.07%) |
Jul 15, 2008 | 14.20 | 14.20 | 14.20 | 14.20 | 204 | -0.18(-1.25%) |
Jul 14, 2008 | 14.30 | 14.38 | 14.27 | 14.38 | 2,300 | +0.06(+0.42%) |
Jul 11, 2008 | 14.32 | 14.32 | 14.32 | 14.32 | 1,000 | -0.11(-0.76%) |
Jul 10, 2008 | 14.45 | 14.80 | 14.35 | 14.43 | 6,620 | +0.03(+0.21%) |
Jul 09, 2008 | 14.42 | 14.43 | 14.40 | 14.40 | 1,100 | -0.01(-0.07%) |
Jul 08, 2008 | 14.27 | 14.41 | 14.27 | 14.41 | 6,317 | +0.00(+0.00%) |
Jul 07, 2008 | 14.65 | 15.37 | 14.41 | 14.41 | 30,288 | -0.69(-4.57%) |
Jul 04, 2008 | 15.06 | 15.10 | 15.06 | 15.10 | 1,000 | +0.00(+0.00%) |
Jul 03, 2008 | 15.06 | 15.10 | 15.06 | 15.10 | 1,000 | +0.24(+1.62%) |
Jul 02, 2008 | 14.41 | 14.86 | 14.41 | 14.86 | 2,100 | +0.30(+2.06%) |
Jul 01, 2008 | 14.46 | 14.74 | 14.36 | 14.56 | 4,400 | +0.28(+1.99%) |
Jun 30, 2008 | 14.30 | 14.35 | 14.25 | 14.28 | 1,988 | +0.03(+0.18%) |
Jun 27, 2008 | 14.77 | 14.85 | 14.25 | 14.25 | 5,817 | -0.35(-2.40%) |
Jun 26, 2008 | 14.63 | 14.87 | 14.50 | 14.60 | 5,900 | -0.04(-0.26%) |
Jun 25, 2008 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 14.49 | 14.65 | 14.49 | 14.64 | 2,500 | +0.24(+1.65%) |
Jun 23, 2008 | 13.91 | 14.53 | 13.91 | 14.40 | 1,500 | +0.00(+0.00%) |
Jun 20, 2008 | 14.30 | 14.50 | 14.30 | 14.40 | 1,700 | -0.02(-0.14%) |
Jun 19, 2008 | 14.50 | 14.50 | 14.41 | 14.42 | 900 | -0.09(-0.62%) |
Jun 18, 2008 | 14.59 | 14.59 | 14.35 | 14.51 | 6,482 | -0.07(-0.48%) |
Jun 17, 2008 | 14.31 | 14.58 | 14.31 | 14.58 | 9,500 | +0.19(+1.32%) |
Jun 16, 2008 | 14.44 | 14.44 | 14.39 | 14.39 | 5,000 | -0.05(-0.35%) |
Jun 13, 2008 | 14.56 | 14.62 | 14.42 | 14.44 | 7,022 | -0.12(-0.82%) |
Jun 12, 2008 | 14.50 | 14.56 | 14.45 | 14.56 | 6,059 | -0.04(-0.27%) |
Jun 11, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 14.68 | 14.69 | 14.60 | 14.60 | 4,600 | -0.02(-0.14%) |
Jun 09, 2008 | 14.81 | 15.00 | 14.62 | 14.62 | 11,722 | -0.37(-2.47%) |
Jun 06, 2008 | 14.99 | 14.99 | 14.89 | 14.99 | 3,783 | -0.20(-1.32%) |
Jun 05, 2008 | 15.06 | 15.19 | 15.06 | 15.19 | 1,900 | +0.14(+0.93%) |
Jun 04, 2008 | 15.05 | 15.05 | 15.05 | 15.05 | 1,000 | -0.02(-0.13%) |
Jun 03, 2008 | 15.00 | 15.07 | 14.87 | 15.07 | 7,332 | +0.10(+0.67%) |