Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.08 | 15.08 | 14.71 | 14.71 | 16,969 | -0.07(-0.48%) |
Jul 30, 2008 | 14.87 | 14.91 | 14.71 | 14.78 | 12,224 | -0.03(-0.18%) |
Jul 29, 2008 | 14.80 | 14.80 | 14.34 | 14.80 | 11,372 | +0.14(+0.95%) |
Jul 28, 2008 | 14.90 | 14.90 | 14.64 | 14.66 | 16,787 | -0.33(-2.22%) |
Jul 25, 2008 | 15.12 | 15.12 | 14.93 | 15.00 | 36,294 | -0.07(-0.45%) |
Jul 24, 2008 | 15.53 | 15.53 | 15.04 | 15.07 | 23,078 | -0.27(-1.73%) |
Jul 23, 2008 | 15.40 | 15.47 | 15.31 | 15.33 | 38,965 | +0.42(+2.79%) |
Jul 22, 2008 | 15.22 | 15.22 | 14.83 | 14.91 | 15,913 | -0.15(-0.97%) |
Jul 21, 2008 | 15.03 | 15.25 | 15.02 | 15.06 | 35,965 | +0.34(+2.32%) |
Jul 18, 2008 | 14.66 | 14.79 | 14.59 | 14.72 | 10,071 | +0.20(+1.38%) |
Jul 17, 2008 | 14.56 | 14.56 | 14.33 | 14.52 | 26,767 | +0.56(+4.04%) |
Jul 16, 2008 | 13.71 | 13.96 | 13.71 | 13.96 | 20,138 | +0.24(+1.74%) |
Jul 15, 2008 | 13.72 | 13.75 | 13.42 | 13.72 | 82,696 | -0.22(-1.58%) |
Jul 14, 2008 | 14.02 | 14.22 | 13.74 | 13.94 | 29,278 | +0.01(+0.04%) |
Jul 11, 2008 | 13.91 | 13.95 | 13.49 | 13.93 | 23,388 | -0.34(-2.37%) |
Jul 10, 2008 | 14.05 | 14.27 | 14.04 | 14.27 | 28,568 | +0.10(+0.73%) |
Jul 09, 2008 | 14.55 | 14.55 | 14.16 | 14.17 | 13,237 | -0.07(-0.47%) |
Jul 08, 2008 | 14.22 | 14.24 | 13.98 | 14.23 | 85,560 | -0.15(-1.03%) |
Jul 07, 2008 | 14.17 | 14.52 | 14.03 | 14.38 | 88,824 | -0.06(-0.43%) |
Jul 04, 2008 | 14.64 | 14.80 | 14.26 | 14.44 | 77,312 | +0.00(+0.00%) |
Jul 03, 2008 | 14.64 | 14.80 | 14.26 | 14.44 | 77,312 | -0.26(-1.78%) |
Jul 02, 2008 | 14.93 | 15.00 | 14.71 | 14.71 | 40,905 | -0.08(-0.56%) |
Jul 01, 2008 | 15.11 | 15.11 | 14.58 | 14.79 | 39,858 | -0.28(-1.88%) |
Jun 30, 2008 | 15.00 | 15.14 | 15.00 | 15.07 | 146,862 | -0.19(-1.26%) |
Jun 27, 2008 | 15.29 | 15.36 | 15.17 | 15.26 | 22,084 | +0.15(+0.96%) |
Jun 26, 2008 | 15.39 | 15.39 | 15.07 | 15.12 | 14,900 | -0.49(-3.15%) |
Jun 25, 2008 | 15.49 | 15.67 | 15.40 | 15.61 | 24,626 | +0.02(+0.16%) |
Jun 24, 2008 | 15.66 | 15.81 | 15.59 | 15.59 | 27,739 | -0.17(-1.06%) |
Jun 23, 2008 | 15.97 | 15.97 | 15.71 | 15.75 | 15,256 | -0.33(-2.05%) |
Jun 20, 2008 | 16.02 | 16.18 | 15.97 | 16.08 | 16,722 | -0.08(-0.52%) |
Jun 19, 2008 | 16.17 | 16.29 | 16.16 | 16.16 | 25,265 | -0.22(-1.37%) |
Jun 18, 2008 | 16.74 | 16.74 | 16.27 | 16.39 | 47,518 | -0.19(-1.16%) |
Jun 17, 2008 | 16.76 | 16.81 | 16.51 | 16.58 | 9,147 | +0.10(+0.63%) |
Jun 16, 2008 | 16.54 | 16.54 | 16.31 | 16.48 | 20,457 | +0.11(+0.66%) |
Jun 13, 2008 | 16.64 | 16.64 | 15.83 | 16.37 | 27,929 | +0.12(+0.74%) |
Jun 12, 2008 | 16.67 | 16.67 | 16.12 | 16.25 | 38,003 | -0.10(-0.64%) |
Jun 11, 2008 | 16.99 | 16.99 | 16.27 | 16.35 | 43,716 | -0.11(-0.66%) |
Jun 10, 2008 | 16.66 | 16.74 | 16.42 | 16.46 | 46,378 | -0.46(-2.71%) |
Jun 09, 2008 | 17.19 | 17.19 | 16.87 | 16.92 | 21,645 | -0.24(-1.41%) |
Jun 06, 2008 | 17.46 | 17.46 | 17.08 | 17.16 | 17,056 | -0.48(-2.74%) |
Jun 05, 2008 | 17.51 | 17.64 | 17.42 | 17.64 | 4,822 | +0.29(+1.68%) |
Jun 04, 2008 | 17.42 | 17.44 | 17.35 | 17.35 | 2,196 | +0.12(+0.68%) |
Jun 03, 2008 | 17.48 | 17.48 | 17.12 | 17.24 | 18,650 | -0.27(-1.57%) |
Jun 02, 2008 | 17.59 | 17.59 | 17.40 | 17.51 | 20,721 | -0.39(-2.17%) |
May 30, 2008 | 17.85 | 18.00 | 17.76 | 17.90 | 34,880 | +0.19(+1.08%) |
May 29, 2008 | 17.75 | 17.99 | 17.71 | 17.71 | 40,473 | -0.20(-1.12%) |
May 28, 2008 | 17.99 | 17.99 | 17.71 | 17.91 | 8,410 | +0.00(+0.02%) |
May 27, 2008 | 17.87 | 17.90 | 17.59 | 17.90 | 31,013 | -0.05(-0.30%) |
May 26, 2008 | 18.11 | 18.11 | 17.79 | 17.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.11 | 18.11 | 17.79 | 17.96 | 12,620 | -0.10(-0.58%) |
May 22, 2008 | 17.93 | 18.06 | 17.93 | 18.06 | 5,957 | +0.16(+0.88%) |
May 21, 2008 | 18.26 | 18.26 | 17.90 | 17.90 | 30,056 | -0.22(-1.22%) |
May 20, 2008 | 18.38 | 18.38 | 18.10 | 18.12 | 29,060 | -0.24(-1.32%) |
May 19, 2008 | 18.51 | 18.52 | 18.36 | 18.36 | 15,493 | -0.19(-1.01%) |
May 16, 2008 | 18.26 | 18.56 | 18.26 | 18.55 | 54,104 | +0.30(+1.67%) |
May 15, 2008 | 18.33 | 18.36 | 18.12 | 18.25 | 9,005 | +0.05(+0.30%) |
May 14, 2008 | 18.26 | 18.30 | 18.12 | 18.19 | 20,383 | -0.11(-0.61%) |
May 13, 2008 | 18.46 | 18.46 | 18.12 | 18.31 | 125,183 | -0.22(-1.17%) |
May 12, 2008 | 18.44 | 18.52 | 18.26 | 18.52 | 22,428 | +0.26(+1.41%) |
May 09, 2008 | 18.26 | 18.27 | 18.08 | 18.26 | 10,693 | -0.14(-0.77%) |
May 08, 2008 | 18.48 | 18.49 | 17.96 | 18.41 | 25,714 | +0.41(+2.27%) |
May 07, 2008 | 18.39 | 18.39 | 17.97 | 18.00 | 62,063 | -0.52(-2.81%) |
May 06, 2008 | 18.62 | 18.62 | 18.16 | 18.52 | 58,588 | +0.16(+0.86%) |
May 05, 2008 | 18.34 | 18.39 | 18.24 | 18.36 | 102,397 | +0.30(+1.65%) |
May 02, 2008 | 18.24 | 18.24 | 18.06 | 18.06 | 5,676 | +0.15(+0.85%) |