Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.23 | 14.26 | 14.02 | 14.17 | 101,449 | -0.16(-1.13%) |
Jul 30, 2008 | 14.38 | 14.42 | 14.19 | 14.33 | 163,276 | +0.23(+1.63%) |
Jul 29, 2008 | 14.10 | 14.27 | 13.86 | 14.10 | 122,432 | +0.08(+0.55%) |
Jul 28, 2008 | 14.17 | 14.21 | 13.71 | 14.02 | 129,724 | -0.21(-1.49%) |
Jul 25, 2008 | 14.24 | 14.42 | 13.60 | 14.24 | 122,853 | +0.14(+0.96%) |
Jul 24, 2008 | 14.37 | 14.37 | 13.27 | 14.10 | 203,585 | -0.16(-1.13%) |
Jul 23, 2008 | 14.18 | 14.40 | 13.26 | 14.26 | 107,281 | +0.01(+0.06%) |
Jul 22, 2008 | 13.73 | 14.25 | 13.62 | 14.25 | 293,940 | +0.09(+0.66%) |
Jul 21, 2008 | 13.94 | 14.19 | 13.89 | 14.16 | 162,288 | +0.33(+2.40%) |
Jul 18, 2008 | 14.03 | 14.08 | 13.44 | 13.83 | 200,019 | -0.19(-1.33%) |
Jul 17, 2008 | 13.91 | 14.21 | 13.36 | 14.02 | 255,466 | +0.05(+0.37%) |
Jul 16, 2008 | 13.19 | 14.02 | 12.22 | 13.97 | 824,661 | +0.06(+0.43%) |
Jul 15, 2008 | 14.11 | 14.62 | 13.63 | 13.91 | 382,248 | -0.31(-2.15%) |
Jul 14, 2008 | 14.36 | 14.87 | 13.99 | 14.21 | 202,610 | +0.08(+0.54%) |
Jul 11, 2008 | 13.80 | 14.18 | 13.57 | 14.14 | 166,451 | +0.25(+1.77%) |
Jul 10, 2008 | 13.92 | 14.08 | 13.57 | 13.89 | 160,453 | -0.03(-0.18%) |
Jul 09, 2008 | 14.23 | 14.23 | 13.86 | 13.91 | 249,539 | -0.28(-1.98%) |
Jul 08, 2008 | 13.55 | 14.21 | 13.05 | 14.19 | 238,449 | +0.70(+5.16%) |
Jul 07, 2008 | 13.42 | 13.58 | 13.19 | 13.50 | 296,592 | +0.10(+0.76%) |
Jul 04, 2008 | 13.60 | 13.67 | 13.34 | 13.40 | 192,103 | +0.00(+0.00%) |
Jul 03, 2008 | 13.60 | 13.67 | 13.34 | 13.40 | 192,103 | -0.19(-1.38%) |
Jul 02, 2008 | 14.41 | 14.64 | 13.37 | 13.58 | 380,239 | -0.81(-5.61%) |
Jul 01, 2008 | 14.17 | 14.90 | 13.68 | 14.39 | 381,192 | +0.10(+0.71%) |
Jun 30, 2008 | 14.17 | 14.59 | 13.87 | 14.29 | 249,344 | +0.17(+1.20%) |
Jun 27, 2008 | 14.11 | 14.23 | 13.88 | 14.12 | 2,435,128 | -0.08(-0.54%) |
Jun 26, 2008 | 14.77 | 14.95 | 14.15 | 14.19 | 398,689 | -0.78(-5.22%) |
Jun 25, 2008 | 15.07 | 15.18 | 14.82 | 14.98 | 521,779 | -0.01(-0.06%) |
Jun 24, 2008 | 15.12 | 15.24 | 14.93 | 14.99 | 314,691 | -0.11(-0.73%) |
Jun 23, 2008 | 15.04 | 15.26 | 14.94 | 15.10 | 413,384 | +0.11(+0.74%) |
Jun 20, 2008 | 15.09 | 15.29 | 14.93 | 14.99 | 436,953 | -0.14(-0.90%) |
Jun 19, 2008 | 14.82 | 15.20 | 14.70 | 15.12 | 266,838 | +0.32(+2.18%) |
Jun 18, 2008 | 14.87 | 14.99 | 14.53 | 14.80 | 271,558 | +0.03(+0.17%) |
Jun 17, 2008 | 15.10 | 15.44 | 14.68 | 14.77 | 490,071 | +0.37(+2.60%) |
Jun 16, 2008 | 13.99 | 14.40 | 13.99 | 14.40 | 268,979 | +0.37(+2.67%) |
Jun 13, 2008 | 14.03 | 14.20 | 13.92 | 14.02 | 182,978 | +0.03(+0.18%) |
Jun 12, 2008 | 13.95 | 14.22 | 13.91 | 14.00 | 164,436 | +0.30(+2.17%) |
Jun 11, 2008 | 13.94 | 14.16 | 13.49 | 13.70 | 176,939 | -0.24(-1.71%) |
Jun 10, 2008 | 13.92 | 14.03 | 13.37 | 13.94 | 185,812 | -0.20(-1.44%) |
Jun 09, 2008 | 14.32 | 14.44 | 13.46 | 14.14 | 453,706 | -0.18(-1.25%) |
Jun 06, 2008 | 14.87 | 14.92 | 14.32 | 14.32 | 200,892 | -0.62(-4.15%) |
Jun 05, 2008 | 14.53 | 15.10 | 14.53 | 14.94 | 430,384 | +0.42(+2.87%) |
Jun 04, 2008 | 14.54 | 14.83 | 14.42 | 14.53 | 244,890 | -0.10(-0.70%) |
Jun 03, 2008 | 14.75 | 14.76 | 14.44 | 14.63 | 224,163 | -0.07(-0.46%) |
Jun 02, 2008 | 14.77 | 14.87 | 14.59 | 14.70 | 363,917 | -0.11(-0.75%) |
May 30, 2008 | 14.80 | 14.86 | 14.55 | 14.81 | 193,475 | +0.14(+0.99%) |
May 29, 2008 | 14.38 | 14.83 | 14.38 | 14.66 | 233,395 | +0.30(+2.07%) |
May 28, 2008 | 13.74 | 14.55 | 13.74 | 14.36 | 262,690 | +0.71(+5.23%) |
May 27, 2008 | 13.57 | 13.78 | 13.35 | 13.65 | 185,211 | +0.12(+0.88%) |
May 26, 2008 | 13.72 | 13.91 | 13.49 | 13.53 | 113,757 | +0.00(+0.00%) |
May 23, 2008 | 13.72 | 13.91 | 13.49 | 13.53 | 113,757 | -0.26(-1.91%) |
May 22, 2008 | 13.80 | 14.09 | 13.54 | 13.80 | 176,292 | +0.00(+0.00%) |
May 21, 2008 | 14.16 | 14.34 | 13.67 | 13.80 | 123,417 | -0.33(-2.35%) |
May 20, 2008 | 14.02 | 14.30 | 13.96 | 14.13 | 148,354 | +0.11(+0.79%) |
May 19, 2008 | 14.00 | 14.18 | 13.84 | 14.02 | 502,969 | +0.00(+0.00%) |
May 16, 2008 | 14.41 | 14.41 | 13.98 | 14.02 | 151,215 | -0.31(-2.14%) |
May 15, 2008 | 14.31 | 14.47 | 14.13 | 14.32 | 167,448 | +0.00(+0.00%) |
May 14, 2008 | 14.34 | 14.51 | 14.23 | 14.32 | 286,687 | +0.04(+0.30%) |
May 13, 2008 | 14.21 | 14.33 | 14.10 | 14.28 | 216,097 | +0.07(+0.48%) |
May 12, 2008 | 13.95 | 14.25 | 13.87 | 14.21 | 283,268 | +0.31(+2.20%) |
May 09, 2008 | 13.91 | 14.03 | 13.91 | 13.91 | 261,678 | -0.13(-0.91%) |
May 08, 2008 | 13.84 | 14.37 | 13.84 | 14.03 | 440,907 | +0.06(+0.43%) |
May 07, 2008 | 14.02 | 14.14 | 13.74 | 13.97 | 408,945 | +0.03(+0.24%) |
May 06, 2008 | 13.85 | 14.28 | 13.27 | 13.94 | 1,344,627 | +1.01(+7.82%) |
May 05, 2008 | 12.91 | 13.48 | 12.74 | 12.93 | 297,146 | -0.09(-0.72%) |
May 02, 2008 | 13.17 | 13.51 | 12.98 | 13.02 | 347,355 | -0.13(-0.97%) |