Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.50 | 13.81 | 13.50 | 13.72 | 126,654 | -0.01(-0.06%) |
Jul 30, 2008 | 13.72 | 13.86 | 13.40 | 13.73 | 190,802 | -0.01(-0.06%) |
Jul 29, 2008 | 13.74 | 13.83 | 13.62 | 13.74 | 248,692 | +0.12(+0.88%) |
Jul 28, 2008 | 13.68 | 13.81 | 13.51 | 13.62 | 122,557 | -0.13(-0.97%) |
Jul 25, 2008 | 13.60 | 13.81 | 13.43 | 13.75 | 182,068 | +0.19(+1.37%) |
Jul 24, 2008 | 13.76 | 13.77 | 13.44 | 13.57 | 167,915 | -0.18(-1.29%) |
Jul 23, 2008 | 13.68 | 13.79 | 13.59 | 13.74 | 153,720 | +0.02(+0.16%) |
Jul 22, 2008 | 13.08 | 13.73 | 13.02 | 13.72 | 393,842 | +0.55(+4.18%) |
Jul 21, 2008 | 13.34 | 13.34 | 13.10 | 13.17 | 126,294 | -0.15(-1.10%) |
Jul 18, 2008 | 13.30 | 13.33 | 13.14 | 13.32 | 163,652 | +0.00(+0.03%) |
Jul 17, 2008 | 13.27 | 13.42 | 13.14 | 13.31 | 257,517 | +0.07(+0.50%) |
Jul 16, 2008 | 12.94 | 13.33 | 12.84 | 13.25 | 224,070 | +0.32(+2.44%) |
Jul 15, 2008 | 12.70 | 13.15 | 12.62 | 12.93 | 181,073 | +0.03(+0.24%) |
Jul 14, 2008 | 13.30 | 13.32 | 12.76 | 12.90 | 148,396 | -0.30(-2.26%) |
Jul 11, 2008 | 12.57 | 13.20 | 12.57 | 13.20 | 165,171 | +0.40(+3.12%) |
Jul 10, 2008 | 12.61 | 12.99 | 12.55 | 12.80 | 229,013 | +0.16(+1.27%) |
Jul 09, 2008 | 13.24 | 13.33 | 12.56 | 12.64 | 183,781 | -0.73(-5.45%) |
Jul 08, 2008 | 12.55 | 13.37 | 12.53 | 13.37 | 252,359 | +0.75(+5.95%) |
Jul 07, 2008 | 12.78 | 12.92 | 12.34 | 12.62 | 237,700 | -0.16(-1.22%) |
Jul 04, 2008 | 12.50 | 12.86 | 12.42 | 12.77 | 115,572 | +0.00(+0.00%) |
Jul 03, 2008 | 12.50 | 12.86 | 12.42 | 12.77 | 115,572 | +0.29(+2.35%) |
Jul 02, 2008 | 12.63 | 12.70 | 12.35 | 12.48 | 181,066 | -0.16(-1.30%) |
Jul 01, 2008 | 12.58 | 12.66 | 12.22 | 12.64 | 250,243 | -0.02(-0.18%) |
Jun 30, 2008 | 12.42 | 12.91 | 12.42 | 12.66 | 153,679 | -0.16(-1.28%) |
Jun 27, 2008 | 12.86 | 12.86 | 12.42 | 12.83 | 463,787 | +0.01(+0.07%) |
Jun 26, 2008 | 13.08 | 13.08 | 12.71 | 12.82 | 150,176 | -0.39(-2.93%) |
Jun 25, 2008 | 13.33 | 13.50 | 13.08 | 13.21 | 232,149 | -0.12(-0.93%) |
Jun 24, 2008 | 13.38 | 13.46 | 13.26 | 13.33 | 180,276 | -0.04(-0.33%) |
Jun 23, 2008 | 13.55 | 13.56 | 13.38 | 13.38 | 98,675 | -0.11(-0.82%) |
Jun 20, 2008 | 13.63 | 13.68 | 13.39 | 13.49 | 270,445 | -0.20(-1.49%) |
Jun 19, 2008 | 13.38 | 13.69 | 13.38 | 13.69 | 90,405 | +0.31(+2.29%) |
Jun 18, 2008 | 13.46 | 13.51 | 13.29 | 13.38 | 60,046 | -0.16(-1.15%) |
Jun 17, 2008 | 13.82 | 13.82 | 13.52 | 13.54 | 80,212 | -0.30(-2.18%) |
Jun 16, 2008 | 13.57 | 13.84 | 13.51 | 13.84 | 120,946 | +0.26(+1.90%) |
Jun 13, 2008 | 13.38 | 13.58 | 13.33 | 13.58 | 71,533 | +0.28(+2.14%) |
Jun 12, 2008 | 13.33 | 13.59 | 13.23 | 13.30 | 284,553 | -0.03(-0.20%) |
Jun 11, 2008 | 13.42 | 13.47 | 13.29 | 13.33 | 215,630 | -0.17(-1.25%) |
Jun 10, 2008 | 13.57 | 13.66 | 13.42 | 13.50 | 146,347 | -0.08(-0.56%) |
Jun 09, 2008 | 13.87 | 13.87 | 13.52 | 13.57 | 108,745 | -0.30(-2.18%) |
Jun 06, 2008 | 14.20 | 14.22 | 13.83 | 13.87 | 93,680 | -0.36(-2.56%) |
Jun 05, 2008 | 14.00 | 14.24 | 13.87 | 14.24 | 148,943 | +0.22(+1.55%) |
Jun 04, 2008 | 13.80 | 14.04 | 13.76 | 14.02 | 129,016 | +0.20(+1.41%) |
Jun 03, 2008 | 13.76 | 13.86 | 13.56 | 13.82 | 115,923 | +0.04(+0.32%) |
Jun 02, 2008 | 13.73 | 13.78 | 13.42 | 13.78 | 193,529 | +0.01(+0.06%) |
May 30, 2008 | 13.65 | 13.77 | 13.54 | 13.77 | 245,644 | +0.07(+0.49%) |
May 29, 2008 | 13.33 | 13.70 | 13.30 | 13.70 | 163,197 | +0.38(+2.83%) |
May 28, 2008 | 13.35 | 13.40 | 13.27 | 13.33 | 94,340 | +0.00(+0.00%) |
May 27, 2008 | 13.21 | 13.42 | 13.19 | 13.33 | 136,316 | +0.17(+1.32%) |
May 26, 2008 | 13.10 | 13.19 | 13.06 | 13.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.10 | 13.19 | 13.06 | 13.15 | 102,158 | +0.05(+0.37%) |
May 22, 2008 | 13.10 | 13.15 | 12.95 | 13.10 | 197,682 | +0.12(+0.92%) |
May 21, 2008 | 13.37 | 13.39 | 12.98 | 12.98 | 234,476 | -0.31(-2.34%) |
May 20, 2008 | 13.28 | 13.34 | 13.15 | 13.30 | 143,988 | -0.02(-0.17%) |
May 19, 2008 | 13.44 | 13.46 | 13.25 | 13.32 | 175,130 | -0.08(-0.56%) |
May 16, 2008 | 13.75 | 13.75 | 13.29 | 13.39 | 177,388 | -0.20(-1.50%) |
May 15, 2008 | 13.57 | 13.66 | 13.35 | 13.60 | 100,024 | -0.03(-0.20%) |
May 14, 2008 | 13.94 | 13.99 | 13.58 | 13.62 | 96,507 | -0.36(-2.60%) |
May 13, 2008 | 13.77 | 13.99 | 13.72 | 13.99 | 111,261 | +0.24(+1.78%) |
May 12, 2008 | 13.48 | 13.77 | 13.38 | 13.74 | 120,705 | +0.31(+2.28%) |
May 09, 2008 | 13.32 | 13.44 | 13.24 | 13.44 | 91,420 | +0.08(+0.57%) |
May 08, 2008 | 13.20 | 13.36 | 13.20 | 13.36 | 178,340 | +0.20(+1.48%) |
May 07, 2008 | 13.77 | 13.77 | 13.15 | 13.17 | 221,422 | -0.60(-4.39%) |
May 06, 2008 | 13.57 | 13.77 | 13.51 | 13.77 | 99,832 | +0.14(+1.01%) |
May 05, 2008 | 13.55 | 13.63 | 13.44 | 13.63 | 136,663 | +0.13(+0.95%) |
May 02, 2008 | 13.69 | 13.91 | 13.47 | 13.50 | 206,851 | -0.09(-0.65%) |