Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.33 | 13.33 | 13.01 | 13.10 | 71,604 | +0.06(+0.46%) |
Jul 30, 2008 | 13.03 | 13.08 | 12.96 | 13.04 | 60,770 | -0.01(-0.08%) |
Jul 29, 2008 | 13.05 | 13.35 | 12.89 | 13.05 | 135,172 | -0.11(-0.84%) |
Jul 28, 2008 | 13.52 | 13.52 | 13.11 | 13.16 | 89,698 | +0.00(+0.00%) |
Jul 25, 2008 | 13.08 | 13.30 | 13.08 | 13.16 | 79,695 | -0.04(-0.30%) |
Jul 24, 2008 | 13.13 | 13.31 | 13.11 | 13.20 | 77,658 | -0.15(-1.12%) |
Jul 23, 2008 | 13.45 | 13.45 | 13.20 | 13.35 | 77,192 | -0.04(-0.30%) |
Jul 22, 2008 | 13.53 | 13.55 | 13.36 | 13.39 | 77,995 | -0.16(-1.18%) |
Jul 21, 2008 | 13.23 | 13.74 | 13.23 | 13.55 | 157,527 | +0.27(+2.03%) |
Jul 18, 2008 | 13.21 | 13.35 | 13.20 | 13.28 | 48,504 | -0.01(-0.08%) |
Jul 17, 2008 | 13.20 | 13.36 | 13.20 | 13.29 | 60,037 | +0.01(+0.08%) |
Jul 16, 2008 | 13.01 | 13.58 | 13.01 | 13.28 | 152,505 | +0.03(+0.23%) |
Jul 15, 2008 | 13.25 | 13.25 | 13.01 | 13.25 | 80,500 | -0.03(-0.23%) |
Jul 14, 2008 | 13.72 | 13.72 | 13.27 | 13.28 | 91,935 | -0.22(-1.63%) |
Jul 11, 2008 | 13.58 | 13.86 | 13.50 | 13.50 | 71,158 | -0.31(-2.24%) |
Jul 10, 2008 | 13.70 | 13.90 | 13.59 | 13.81 | 60,605 | +0.15(+1.10%) |
Jul 09, 2008 | 13.50 | 13.74 | 13.48 | 13.66 | 78,759 | +0.12(+0.89%) |
Jul 08, 2008 | 13.42 | 13.54 | 13.38 | 13.54 | 78,652 | +0.04(+0.30%) |
Jul 07, 2008 | 13.34 | 13.50 | 13.34 | 13.50 | 121,388 | +0.13(+0.97%) |
Jul 04, 2008 | 13.36 | 13.40 | 13.30 | 13.37 | 25,245 | +0.00(+0.00%) |
Jul 03, 2008 | 13.36 | 13.40 | 13.30 | 13.37 | 25,245 | +0.03(+0.22%) |
Jul 02, 2008 | 13.19 | 13.44 | 13.19 | 13.34 | 61,635 | -0.10(-0.74%) |
Jul 01, 2008 | 13.29 | 13.46 | 13.19 | 13.44 | 92,703 | +0.15(+1.13%) |
Jun 30, 2008 | 13.39 | 13.40 | 13.29 | 13.29 | 63,849 | -0.03(-0.23%) |
Jun 27, 2008 | 13.09 | 13.49 | 13.06 | 13.32 | 100,287 | +0.15(+1.11%) |
Jun 26, 2008 | 12.99 | 13.19 | 12.99 | 13.17 | 100,871 | +0.16(+1.26%) |
Jun 25, 2008 | 13.03 | 13.36 | 12.98 | 13.01 | 136,616 | +0.04(+0.31%) |
Jun 24, 2008 | 12.91 | 13.06 | 12.89 | 12.97 | 140,282 | -0.06(-0.46%) |
Jun 23, 2008 | 13.30 | 13.60 | 12.92 | 13.03 | 269,125 | -0.58(-4.26%) |
Jun 20, 2008 | 14.09 | 14.09 | 13.58 | 13.61 | 77,120 | -0.25(-1.80%) |
Jun 19, 2008 | 13.85 | 13.97 | 13.80 | 13.86 | 82,974 | -0.10(-0.72%) |
Jun 18, 2008 | 14.11 | 14.11 | 13.94 | 13.96 | 43,114 | -0.09(-0.64%) |
Jun 17, 2008 | 14.30 | 14.30 | 13.88 | 14.05 | 123,323 | +0.00(+0.00%) |
Jun 16, 2008 | 14.02 | 14.10 | 13.91 | 14.05 | 45,510 | +0.08(+0.57%) |
Jun 13, 2008 | 14.04 | 14.12 | 13.93 | 13.97 | 81,911 | -0.08(-0.57%) |
Jun 12, 2008 | 14.35 | 14.35 | 13.95 | 14.05 | 119,271 | -0.06(-0.43%) |
Jun 11, 2008 | 14.15 | 14.23 | 14.07 | 14.11 | 114,421 | -0.04(-0.28%) |
Jun 10, 2008 | 14.11 | 14.23 | 14.10 | 14.15 | 103,262 | -0.09(-0.63%) |
Jun 09, 2008 | 14.07 | 14.26 | 14.07 | 14.24 | 90,640 | +0.17(+1.21%) |
Jun 06, 2008 | 14.20 | 14.25 | 14.03 | 14.07 | 94,897 | -0.17(-1.19%) |
Jun 05, 2008 | 14.03 | 14.25 | 14.03 | 14.24 | 78,935 | +0.10(+0.71%) |
Jun 04, 2008 | 14.08 | 14.19 | 14.07 | 14.14 | 63,080 | +0.05(+0.35%) |
Jun 03, 2008 | 14.29 | 14.30 | 14.08 | 14.09 | 72,434 | -0.09(-0.63%) |
Jun 02, 2008 | 14.22 | 14.25 | 14.14 | 14.18 | 66,628 | +0.07(+0.50%) |
May 30, 2008 | 14.28 | 14.32 | 14.11 | 14.11 | 90,356 | -0.16(-1.12%) |
May 29, 2008 | 14.31 | 14.35 | 14.25 | 14.27 | 65,955 | -0.03(-0.21%) |
May 28, 2008 | 14.28 | 14.40 | 14.25 | 14.30 | 77,901 | +0.00(+0.00%) |
May 27, 2008 | 14.20 | 14.39 | 14.20 | 14.30 | 101,639 | +0.00(+0.00%) |
May 26, 2008 | 13.98 | 14.30 | 13.98 | 14.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.98 | 14.30 | 13.98 | 14.30 | 94,418 | +0.15(+1.06%) |
May 22, 2008 | 14.29 | 14.33 | 14.00 | 14.15 | 109,834 | +0.00(+0.00%) |
May 21, 2008 | 14.15 | 14.23 | 14.11 | 14.15 | 101,848 | +0.00(+0.00%) |
May 20, 2008 | 13.95 | 14.18 | 13.95 | 14.15 | 95,857 | +0.11(+0.78%) |
May 19, 2008 | 14.00 | 14.10 | 13.95 | 14.04 | 74,481 | -0.01(-0.07%) |
May 16, 2008 | 14.05 | 14.05 | 13.94 | 14.05 | 52,940 | +0.06(+0.43%) |
May 15, 2008 | 14.00 | 14.08 | 13.93 | 13.99 | 88,137 | -0.01(-0.07%) |
May 14, 2008 | 14.24 | 14.24 | 14.00 | 14.00 | 104,058 | -0.05(-0.36%) |
May 13, 2008 | 14.15 | 14.20 | 14.05 | 14.05 | 89,837 | -0.19(-1.33%) |
May 12, 2008 | 14.26 | 14.35 | 14.14 | 14.24 | 104,772 | +0.00(+0.00%) |
May 09, 2008 | 14.14 | 14.24 | 14.05 | 14.24 | 46,458 | +0.18(+1.28%) |
May 08, 2008 | 14.12 | 14.15 | 13.80 | 14.06 | 161,682 | -0.01(-0.07%) |
May 07, 2008 | 14.16 | 14.16 | 14.04 | 14.07 | 57,749 | +0.03(+0.21%) |
May 06, 2008 | 14.19 | 14.19 | 13.93 | 14.04 | 79,289 | +0.02(+0.14%) |
May 05, 2008 | 14.08 | 14.23 | 14.01 | 14.02 | 55,228 | +0.02(+0.12%) |
May 02, 2008 | 14.00 | 14.07 | 14.00 | 14.00 | 55,962 | +0.05(+0.38%) |