Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.70 | 14.15 | 13.75 | 14.01 | 50,137 | +0.31(+2.26%) |
Jul 30, 2008 | 13.95 | 13.90 | 13.50 | 13.70 | 50,715 | -0.25(-1.79%) |
Jul 29, 2008 | 13.95 | 13.95 | 13.60 | 13.95 | 16,530 | +0.50(+3.72%) |
Jul 28, 2008 | 13.45 | 13.80 | 13.45 | 13.45 | 19,432 | -0.40(-2.89%) |
Jul 25, 2008 | 13.85 | 13.85 | 13.50 | 13.85 | 27,687 | -0.05(-0.36%) |
Jul 24, 2008 | 13.90 | 14.35 | 13.90 | 13.90 | 76,714 | +0.10(+0.72%) |
Jul 23, 2008 | 13.80 | 13.95 | 13.70 | 13.80 | 16,540 | +0.01(+0.07%) |
Jul 22, 2008 | 13.79 | 13.80 | 13.40 | 13.79 | 39,229 | -0.21(-1.50%) |
Jul 21, 2008 | 14.15 | 14.20 | 13.75 | 14.00 | 76,846 | -0.15(-1.06%) |
Jul 18, 2008 | 14.15 | 14.25 | 14.00 | 14.15 | 6,579 | +0.15(+1.07%) |
Jul 17, 2008 | 13.72 | 14.35 | 14.00 | 14.00 | 14,760 | +0.28(+2.04%) |
Jul 16, 2008 | 13.72 | 13.80 | 13.40 | 13.72 | 72,370 | +0.26(+1.93%) |
Jul 15, 2008 | 13.46 | 13.70 | 13.30 | 13.46 | 31,046 | -0.39(-2.82%) |
Jul 14, 2008 | 13.85 | 14.25 | 13.85 | 13.85 | 17,473 | -0.25(-1.77%) |
Jul 11, 2008 | 14.10 | 14.30 | 13.85 | 14.10 | 18,441 | -0.20(-1.40%) |
Jul 10, 2008 | 14.30 | 14.45 | 14.15 | 14.30 | 31,461 | +0.50(+3.62%) |
Jul 09, 2008 | 13.80 | 13.95 | 13.56 | 13.80 | 21,139 | +0.10(+0.73%) |
Jul 08, 2008 | 13.70 | 13.70 | 13.50 | 13.70 | 10,204 | -0.35(-2.49%) |
Jul 07, 2008 | 14.05 | 14.25 | 13.89 | 14.05 | 16,813 | +0.15(+1.08%) |
Jul 04, 2008 | 13.90 | 13.90 | 13.40 | 13.90 | 169,644 | +0.00(+0.00%) |
Jul 03, 2008 | 13.90 | 13.90 | 13.40 | 13.90 | 169,644 | +0.35(+2.58%) |
Jul 02, 2008 | 13.55 | 13.60 | 13.25 | 13.55 | 22,702 | +0.15(+1.12%) |
Jul 01, 2008 | 13.40 | 13.55 | 13.10 | 13.40 | 32,861 | -0.19(-1.40%) |
Jun 30, 2008 | 13.59 | 13.70 | 13.35 | 13.59 | 12,790 | -0.46(-3.27%) |
Jun 27, 2008 | 14.05 | 14.30 | 13.95 | 14.05 | 13,818 | -0.20(-1.40%) |
Jun 26, 2008 | 14.25 | 14.40 | 14.11 | 14.25 | 53,070 | +0.10(+0.71%) |
Jun 25, 2008 | 14.15 | 14.30 | 14.00 | 14.15 | 30,043 | +0.15(+1.07%) |
Jun 24, 2008 | 14.00 | 14.00 | 13.70 | 14.00 | 26,395 | +0.45(+3.32%) |
Jun 23, 2008 | 13.85 | 13.70 | 13.50 | 13.55 | 14,585 | -0.30(-2.17%) |
Jun 20, 2008 | 13.85 | 13.90 | 13.40 | 13.85 | 14,992 | +0.10(+0.73%) |
Jun 19, 2008 | 13.75 | 13.75 | 13.35 | 13.75 | 19,443 | -0.20(-1.43%) |
Jun 18, 2008 | 13.95 | 14.00 | 13.85 | 13.95 | 25,421 | +0.05(+0.36%) |
Jun 17, 2008 | 13.90 | 13.95 | 13.77 | 13.90 | 29,607 | +0.08(+0.58%) |
Jun 16, 2008 | 13.82 | 13.84 | 13.51 | 13.82 | 13,283 | +0.08(+0.58%) |
Jun 13, 2008 | 13.74 | 13.75 | 13.30 | 13.74 | 26,822 | +0.19(+1.40%) |
Jun 12, 2008 | 13.55 | 13.80 | 13.50 | 13.55 | 68,205 | -0.20(-1.45%) |
Jun 11, 2008 | 13.75 | 14.15 | 13.65 | 13.75 | 42,337 | -0.62(-4.31%) |
Jun 10, 2008 | 14.37 | 14.45 | 14.10 | 14.37 | 137,297 | -0.33(-2.24%) |
Jun 09, 2008 | 14.70 | 14.90 | 14.55 | 14.70 | 19,168 | +0.00(+0.00%) |
Jun 06, 2008 | 14.70 | 15.25 | 14.60 | 14.70 | 44,510 | -0.40(-2.65%) |
Jun 05, 2008 | 15.10 | 15.25 | 14.75 | 15.10 | 46,744 | -0.05(-0.33%) |
Jun 04, 2008 | 15.15 | 15.40 | 15.15 | 15.15 | 32,867 | +0.15(+1.00%) |
Jun 03, 2008 | 15.00 | 15.10 | 14.70 | 15.00 | 16,321 | -0.10(-0.66%) |
Jun 02, 2008 | 15.10 | 15.20 | 14.75 | 15.10 | 23,011 | +0.25(+1.68%) |
May 30, 2008 | 15.08 | 14.85 | 14.55 | 14.85 | 17,903 | -0.23(-1.53%) |
May 29, 2008 | 15.08 | 15.20 | 14.80 | 15.08 | 35,622 | -0.92(-5.75%) |
May 28, 2008 | 16.00 | 16.00 | 15.65 | 16.00 | 39,255 | +0.30(+1.91%) |
May 27, 2008 | 15.09 | 15.85 | 15.50 | 15.70 | 38,680 | +0.61(+4.04%) |
May 26, 2008 | 15.09 | 15.50 | 15.00 | 15.09 | 125,365 | +0.00(+0.00%) |
May 23, 2008 | 15.09 | 15.50 | 15.00 | 15.09 | 125,365 | -1.70(-10.13%) |
May 22, 2008 | 16.79 | 16.80 | 16.40 | 16.79 | 58,675 | +0.19(+1.14%) |
May 21, 2008 | 16.60 | 17.25 | 16.50 | 16.60 | 61,361 | +0.21(+1.28%) |
May 20, 2008 | 16.39 | 16.65 | 16.16 | 16.39 | 160,081 | -0.80(-4.65%) |
May 19, 2008 | 16.45 | 17.25 | 16.80 | 17.19 | 120,141 | +0.74(+4.50%) |
May 16, 2008 | 16.45 | 16.45 | 16.10 | 16.45 | 70,953 | -0.10(-0.60%) |
May 15, 2008 | 16.55 | 16.64 | 16.20 | 16.55 | 48,764 | +0.55(+3.44%) |
May 14, 2008 | 16.00 | 16.00 | 15.75 | 16.00 | 9,958 | +0.00(+0.00%) |
May 13, 2008 | 16.00 | 16.00 | 15.75 | 16.00 | 26,460 | +0.00(+0.00%) |
May 12, 2008 | 16.00 | 16.15 | 15.75 | 16.00 | 19,366 | +0.24(+1.52%) |
May 09, 2008 | 15.25 | 16.05 | 15.75 | 15.76 | 9,543 | +0.51(+3.34%) |
May 08, 2008 | 15.25 | 15.25 | 14.90 | 15.25 | 18,503 | +0.75(+5.17%) |
May 07, 2008 | 14.50 | 14.90 | 14.50 | 14.50 | 22,552 | -1.25(-7.94%) |
May 06, 2008 | 15.75 | 15.85 | 15.30 | 15.75 | 21,931 | -0.05(-0.32%) |
May 05, 2008 | 15.80 | 15.80 | 15.50 | 15.80 | 92,903 | -0.36(-2.23%) |
May 02, 2008 | 15.65 | 16.35 | 16.00 | 16.16 | 97,659 | +0.51(+3.26%) |