Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.60 | 14.61 | 14.45 | 14.45 | 10,384 | -0.26(-1.77%) |
Jul 30, 2008 | 14.36 | 14.71 | 14.36 | 14.71 | 19,819 | +0.46(+3.19%) |
Jul 29, 2008 | 14.26 | 14.29 | 14.10 | 14.26 | 17,769 | +0.18(+1.25%) |
Jul 28, 2008 | 14.21 | 14.28 | 14.08 | 14.08 | 10,404 | -0.13(-0.92%) |
Jul 25, 2008 | 14.11 | 14.25 | 14.04 | 14.21 | 14,918 | +0.10(+0.72%) |
Jul 24, 2008 | 14.39 | 14.39 | 14.11 | 14.11 | 24,912 | -0.33(-2.25%) |
Jul 23, 2008 | 14.65 | 14.68 | 14.42 | 14.43 | 25,876 | -0.28(-1.89%) |
Jul 22, 2008 | 14.60 | 14.71 | 14.59 | 14.71 | 16,788 | -0.03(-0.19%) |
Jul 21, 2008 | 14.51 | 14.74 | 14.51 | 14.74 | 20,065 | +0.21(+1.47%) |
Jul 18, 2008 | 14.55 | 14.61 | 14.49 | 14.53 | 5,649 | +0.00(+0.00%) |
Jul 17, 2008 | 14.68 | 14.70 | 14.44 | 14.53 | 17,388 | -0.06(-0.38%) |
Jul 16, 2008 | 14.46 | 14.59 | 14.35 | 14.58 | 29,059 | +0.12(+0.84%) |
Jul 15, 2008 | 14.46 | 14.61 | 14.30 | 14.46 | 28,867 | -0.21(-1.46%) |
Jul 14, 2008 | 14.74 | 14.76 | 14.56 | 14.68 | 23,077 | +0.09(+0.64%) |
Jul 11, 2008 | 14.54 | 14.68 | 14.40 | 14.58 | 22,691 | -0.02(-0.13%) |
Jul 10, 2008 | 14.42 | 14.60 | 14.29 | 14.60 | 37,730 | +0.18(+1.22%) |
Jul 09, 2008 | 14.55 | 14.76 | 14.42 | 14.42 | 35,800 | -0.12(-0.81%) |
Jul 08, 2008 | 14.25 | 14.54 | 14.11 | 14.54 | 40,985 | +0.06(+0.42%) |
Jul 07, 2008 | 14.46 | 14.63 | 14.28 | 14.48 | 14,778 | +0.02(+0.13%) |
Jul 04, 2008 | 14.67 | 14.67 | 14.29 | 14.46 | 17,955 | +0.00(+0.00%) |
Jul 03, 2008 | 14.67 | 14.67 | 14.29 | 14.46 | 17,955 | -0.15(-1.02%) |
Jul 02, 2008 | 15.31 | 15.39 | 14.61 | 14.61 | 31,189 | -0.66(-4.32%) |
Jul 01, 2008 | 15.11 | 15.27 | 14.96 | 15.27 | 24,616 | +0.07(+0.43%) |
Jun 30, 2008 | 15.24 | 15.38 | 15.21 | 15.21 | 19,231 | -0.03(-0.18%) |
Jun 27, 2008 | 15.13 | 15.26 | 15.07 | 15.23 | 17,025 | +0.08(+0.55%) |
Jun 26, 2008 | 15.36 | 15.36 | 15.08 | 15.15 | 26,117 | -0.30(-1.93%) |
Jun 25, 2008 | 15.45 | 15.61 | 15.37 | 15.45 | 24,235 | +0.01(+0.06%) |
Jun 24, 2008 | 15.61 | 15.62 | 15.44 | 15.44 | 25,207 | -0.26(-1.66%) |
Jun 23, 2008 | 15.63 | 15.72 | 15.58 | 15.70 | 25,573 | +0.18(+1.14%) |
Jun 20, 2008 | 15.74 | 15.74 | 15.49 | 15.52 | 11,954 | -0.22(-1.42%) |
Jun 19, 2008 | 15.81 | 15.87 | 15.74 | 15.74 | 83,625 | -0.04(-0.24%) |
Jun 18, 2008 | 15.76 | 15.85 | 15.67 | 15.78 | 33,710 | -0.08(-0.53%) |
Jun 17, 2008 | 15.80 | 15.94 | 15.79 | 15.87 | 16,670 | +0.10(+0.65%) |
Jun 16, 2008 | 15.50 | 15.79 | 15.50 | 15.76 | 23,306 | +0.28(+1.80%) |
Jun 13, 2008 | 15.34 | 15.53 | 15.34 | 15.48 | 8,165 | +0.24(+1.59%) |
Jun 12, 2008 | 15.33 | 15.42 | 15.20 | 15.24 | 7,523 | -0.09(-0.61%) |
Jun 11, 2008 | 15.47 | 15.54 | 15.34 | 15.34 | 16,798 | -0.17(-1.08%) |
Jun 10, 2008 | 15.44 | 15.52 | 15.43 | 15.50 | 13,412 | -0.12(-0.77%) |
Jun 09, 2008 | 15.59 | 15.72 | 15.49 | 15.62 | 27,120 | +0.14(+0.90%) |
Jun 06, 2008 | 15.77 | 15.84 | 15.48 | 15.48 | 33,296 | -0.32(-2.00%) |
Jun 05, 2008 | 15.53 | 15.80 | 15.51 | 15.80 | 31,073 | +0.42(+2.72%) |
Jun 04, 2008 | 15.43 | 15.55 | 15.35 | 15.38 | 5,433 | -0.03(-0.18%) |
Jun 03, 2008 | 15.53 | 15.60 | 15.34 | 15.41 | 18,489 | +0.00(+0.00%) |
Jun 02, 2008 | 15.40 | 15.47 | 15.31 | 15.41 | 7,809 | -0.07(-0.48%) |
May 30, 2008 | 15.43 | 15.48 | 15.40 | 15.48 | 9,350 | +0.13(+0.85%) |
May 29, 2008 | 15.26 | 15.45 | 15.26 | 15.35 | 16,958 | +0.06(+0.43%) |
May 28, 2008 | 15.09 | 15.30 | 15.09 | 15.29 | 71,812 | +0.22(+1.48%) |
May 27, 2008 | 14.96 | 15.07 | 14.96 | 15.07 | 22,710 | +0.08(+0.56%) |
May 26, 2008 | 15.05 | 15.05 | 14.85 | 14.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.05 | 15.05 | 14.85 | 14.98 | 24,661 | -0.09(-0.62%) |
May 22, 2008 | 15.06 | 15.13 | 15.03 | 15.08 | 21,939 | +0.03(+0.19%) |
May 21, 2008 | 15.31 | 15.33 | 15.01 | 15.05 | 17,975 | -0.19(-1.22%) |
May 20, 2008 | 15.19 | 15.23 | 15.14 | 15.23 | 28,028 | +0.04(+0.24%) |
May 19, 2008 | 15.35 | 15.44 | 15.17 | 15.20 | 25,440 | -0.12(-0.79%) |
May 16, 2008 | 15.34 | 15.34 | 15.21 | 15.32 | 21,382 | +0.05(+0.30%) |
May 15, 2008 | 15.10 | 15.28 | 14.94 | 15.27 | 15,094 | +0.18(+1.17%) |
May 14, 2008 | 15.18 | 15.28 | 15.09 | 15.09 | 11,000 | -0.03(-0.18%) |
May 13, 2008 | 15.05 | 15.12 | 15.05 | 15.12 | 10,619 | +0.04(+0.25%) |
May 12, 2008 | 14.91 | 15.11 | 14.88 | 15.08 | 6,100 | +0.13(+0.87%) |
May 09, 2008 | 14.87 | 14.95 | 14.87 | 14.95 | 1,484 | +0.02(+0.12%) |
May 08, 2008 | 14.92 | 14.94 | 14.87 | 14.94 | 9,807 | +0.11(+0.75%) |
May 07, 2008 | 15.12 | 15.12 | 14.82 | 14.82 | 18,378 | -0.21(-1.42%) |
May 06, 2008 | 14.87 | 15.07 | 14.86 | 15.04 | 10,828 | +0.08(+0.56%) |
May 05, 2008 | 14.96 | 15.01 | 14.87 | 14.95 | 44,573 | +0.01(+0.06%) |
May 02, 2008 | 15.01 | 15.06 | 14.89 | 14.94 | 10,446 | -0.02(-0.12%) |