Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.17 | 15.57 | 15.17 | 15.43 | 1,324,604 | +0.07(+0.48%) |
Jul 30, 2008 | 15.31 | 15.54 | 15.25 | 15.36 | 145,173 | -0.11(-0.69%) |
Jul 29, 2008 | 15.47 | 15.60 | 15.37 | 15.47 | 41,291 | +0.06(+0.40%) |
Jul 28, 2008 | 15.85 | 15.85 | 15.40 | 15.41 | 1,004,192 | -0.28(-1.78%) |
Jul 25, 2008 | 15.68 | 15.72 | 15.59 | 15.68 | 677,463 | +0.11(+0.71%) |
Jul 24, 2008 | 15.65 | 15.74 | 15.56 | 15.57 | 44,559 | -0.10(-0.62%) |
Jul 23, 2008 | 15.80 | 15.80 | 15.61 | 15.67 | 180,412 | +0.11(+0.71%) |
Jul 22, 2008 | 15.44 | 15.59 | 14.47 | 15.56 | 71,014 | +0.04(+0.28%) |
Jul 21, 2008 | 15.91 | 15.91 | 15.44 | 15.52 | 786,494 | -0.24(-1.50%) |
Jul 18, 2008 | 15.99 | 15.99 | 15.70 | 15.75 | 44,670 | +0.04(+0.27%) |
Jul 17, 2008 | 15.61 | 15.77 | 15.53 | 15.71 | 68,505 | +0.17(+1.06%) |
Jul 16, 2008 | 15.43 | 15.61 | 15.41 | 15.55 | 184,252 | +0.15(+0.97%) |
Jul 15, 2008 | 14.66 | 15.50 | 14.66 | 15.40 | 57,888 | +0.15(+1.00%) |
Jul 14, 2008 | 15.24 | 15.40 | 15.24 | 15.24 | 46,686 | -0.02(-0.14%) |
Jul 11, 2008 | 15.34 | 15.35 | 15.14 | 15.26 | 98,431 | -0.10(-0.68%) |
Jul 10, 2008 | 15.30 | 15.43 | 15.21 | 15.37 | 221,729 | +0.07(+0.44%) |
Jul 09, 2008 | 15.40 | 15.61 | 15.30 | 15.30 | 213,684 | -0.00(-0.02%) |
Jul 08, 2008 | 15.00 | 15.31 | 15.00 | 15.30 | 43,251 | +0.50(+3.37%) |
Jul 07, 2008 | 15.09 | 15.09 | 14.68 | 14.81 | 186,679 | -0.11(-0.74%) |
Jul 04, 2008 | 14.95 | 14.97 | 14.87 | 14.92 | 66,390 | +0.00(+0.00%) |
Jul 03, 2008 | 14.95 | 14.97 | 14.87 | 14.92 | 66,390 | +0.01(+0.04%) |
Jul 02, 2008 | 14.99 | 15.02 | 14.91 | 14.91 | 50,048 | +0.00(+0.00%) |
Jul 01, 2008 | 14.66 | 14.91 | 14.66 | 14.91 | 38,039 | +0.09(+0.64%) |
Jun 30, 2008 | 14.77 | 14.93 | 14.72 | 14.81 | 25,148 | +0.11(+0.75%) |
Jun 27, 2008 | 14.61 | 14.81 | 14.61 | 14.70 | 409,595 | +0.12(+0.84%) |
Jun 26, 2008 | 14.77 | 14.79 | 14.58 | 14.58 | 23,436 | -0.34(-2.26%) |
Jun 25, 2008 | 14.78 | 14.94 | 14.78 | 14.92 | 132,775 | +0.12(+0.83%) |
Jun 24, 2008 | 14.65 | 14.82 | 14.65 | 14.80 | 47,251 | +0.08(+0.54%) |
Jun 23, 2008 | 14.75 | 14.78 | 14.71 | 14.72 | 32,340 | +0.02(+0.17%) |
Jun 20, 2008 | 14.70 | 14.73 | 14.63 | 14.69 | 45,617 | -0.24(-1.60%) |
Jun 19, 2008 | 14.70 | 14.94 | 14.70 | 14.93 | 343,626 | +0.16(+1.06%) |
Jun 18, 2008 | 14.81 | 15.03 | 14.72 | 14.77 | 3,587,207 | -0.07(-0.45%) |
Jun 17, 2008 | 14.71 | 14.97 | 14.71 | 14.84 | 51,921 | +0.00(+0.02%) |
Jun 16, 2008 | 14.78 | 14.86 | 14.69 | 14.84 | 6,365 | +0.08(+0.54%) |
Jun 13, 2008 | 14.77 | 14.84 | 14.74 | 14.76 | 8,273 | +0.10(+0.67%) |
Jun 12, 2008 | 14.79 | 14.84 | 14.66 | 14.66 | 24,962 | -0.07(-0.46%) |
Jun 11, 2008 | 14.80 | 14.81 | 14.68 | 14.73 | 14,146 | -0.19(-1.27%) |
Jun 10, 2008 | 14.92 | 14.99 | 14.84 | 14.92 | 11,535 | -0.07(-0.47%) |
Jun 09, 2008 | 15.05 | 15.05 | 14.92 | 14.99 | 48,676 | -0.19(-1.27%) |
Jun 06, 2008 | 15.38 | 15.38 | 15.16 | 15.18 | 74,864 | -0.30(-1.96%) |
Jun 05, 2008 | 15.36 | 15.49 | 15.36 | 15.48 | 40,157 | +0.19(+1.23%) |
Jun 04, 2008 | 15.22 | 15.39 | 15.22 | 15.30 | 16,675 | +0.03(+0.17%) |
Jun 03, 2008 | 15.26 | 15.33 | 15.20 | 15.27 | 28,991 | +0.01(+0.08%) |
Jun 02, 2008 | 15.44 | 15.44 | 15.22 | 15.26 | 131,304 | -0.25(-1.60%) |
May 30, 2008 | 15.39 | 15.51 | 15.39 | 15.51 | 49,434 | +0.10(+0.68%) |
May 29, 2008 | 14.98 | 15.47 | 14.98 | 15.40 | 20,609 | +0.24(+1.57%) |
May 28, 2008 | 15.19 | 15.20 | 15.12 | 15.16 | 6,891 | +0.01(+0.06%) |
May 27, 2008 | 15.05 | 15.16 | 15.05 | 15.15 | 10,714 | +0.09(+0.61%) |
May 26, 2008 | 15.18 | 15.18 | 15.05 | 15.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.18 | 15.18 | 15.05 | 15.06 | 106,407 | -0.16(-1.06%) |
May 22, 2008 | 14.99 | 15.27 | 14.99 | 15.22 | 56,930 | +0.14(+0.93%) |
May 21, 2008 | 15.27 | 15.31 | 15.07 | 15.08 | 90,680 | -0.09(-0.62%) |
May 20, 2008 | 15.30 | 15.30 | 15.15 | 15.18 | 26,024 | -0.05(-0.30%) |
May 19, 2008 | 15.11 | 15.28 | 15.11 | 15.22 | 42,954 | +0.07(+0.46%) |
May 16, 2008 | 14.99 | 15.15 | 14.99 | 15.15 | 18,348 | +0.02(+0.16%) |
May 15, 2008 | 15.01 | 15.13 | 14.97 | 15.13 | 16,541 | +0.11(+0.70%) |
May 14, 2008 | 14.91 | 15.09 | 14.91 | 15.02 | 55,267 | +0.17(+1.16%) |
May 13, 2008 | 14.91 | 14.92 | 14.85 | 14.85 | 9,701 | -0.04(-0.25%) |
May 12, 2008 | 14.98 | 14.98 | 14.84 | 14.89 | 50,123 | +0.12(+0.79%) |
May 09, 2008 | 14.72 | 14.78 | 14.65 | 14.77 | 14,802 | -0.05(-0.31%) |
May 08, 2008 | 14.79 | 14.85 | 14.77 | 14.82 | 36,706 | -0.05(-0.33%) |
May 07, 2008 | 15.27 | 15.27 | 14.87 | 14.87 | 57,610 | -0.22(-1.48%) |
May 06, 2008 | 15.07 | 15.19 | 15.01 | 15.09 | 32,043 | -0.12(-0.78%) |
May 05, 2008 | 15.19 | 15.21 | 15.14 | 15.21 | 34,340 | -0.08(-0.54%) |
May 02, 2008 | 15.33 | 15.36 | 15.29 | 15.29 | 32,582 | -0.05(-0.34%) |