Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.95 | 13.98 | 13.84 | 13.90 | 568,450 | -0.07(-0.48%) |
Jul 30, 2008 | 13.78 | 14.05 | 13.78 | 13.97 | 499,627 | +0.20(+1.43%) |
Jul 29, 2008 | 13.79 | 13.80 | 13.70 | 13.77 | 498,194 | +0.03(+0.20%) |
Jul 28, 2008 | 13.67 | 13.80 | 13.63 | 13.74 | 394,597 | +0.02(+0.12%) |
Jul 25, 2008 | 13.85 | 13.90 | 13.69 | 13.72 | 718,776 | -0.10(-0.73%) |
Jul 24, 2008 | 13.72 | 13.92 | 13.58 | 13.83 | 971,289 | +0.14(+1.03%) |
Jul 23, 2008 | 13.86 | 13.90 | 13.60 | 13.69 | 1,256,459 | -0.22(-1.58%) |
Jul 22, 2008 | 13.53 | 13.91 | 13.43 | 13.90 | 1,267,892 | +0.35(+2.57%) |
Jul 21, 2008 | 13.62 | 13.65 | 13.44 | 13.56 | 812,136 | +0.04(+0.29%) |
Jul 18, 2008 | 13.36 | 13.56 | 13.28 | 13.52 | 968,799 | +0.16(+1.22%) |
Jul 17, 2008 | 13.41 | 13.41 | 13.20 | 13.35 | 1,172,957 | +0.04(+0.34%) |
Jul 16, 2008 | 13.35 | 13.40 | 13.22 | 13.31 | 1,347,078 | -0.03(-0.25%) |
Jul 15, 2008 | 13.35 | 13.45 | 13.28 | 13.34 | 1,220,071 | -0.11(-0.83%) |
Jul 14, 2008 | 13.68 | 13.72 | 13.31 | 13.46 | 1,231,748 | -0.15(-1.11%) |
Jul 11, 2008 | 13.79 | 13.85 | 13.48 | 13.61 | 1,773,292 | -0.26(-1.86%) |
Jul 10, 2008 | 13.87 | 13.97 | 13.82 | 13.87 | 1,030,865 | +0.04(+0.32%) |
Jul 09, 2008 | 13.75 | 13.92 | 13.57 | 13.82 | 1,085,375 | +0.12(+0.90%) |
Jul 08, 2008 | 13.72 | 13.92 | 13.56 | 13.70 | 965,390 | -0.10(-0.69%) |
Jul 07, 2008 | 14.02 | 14.08 | 13.72 | 13.79 | 648,659 | -0.19(-1.33%) |
Jul 04, 2008 | 14.02 | 14.12 | 13.89 | 13.98 | 847,737 | +0.00(+0.00%) |
Jul 03, 2008 | 14.02 | 14.12 | 13.89 | 13.98 | 847,737 | +0.06(+0.40%) |
Jul 02, 2008 | 14.04 | 14.05 | 13.88 | 13.92 | 1,056,484 | -0.16(-1.12%) |
Jul 01, 2008 | 13.78 | 14.08 | 13.77 | 14.08 | 862,522 | +0.19(+1.33%) |
Jun 30, 2008 | 13.86 | 14.10 | 13.77 | 13.89 | 897,454 | +0.00(+0.00%) |
Jun 27, 2008 | 14.17 | 14.28 | 13.89 | 13.89 | 976,720 | -0.28(-1.98%) |
Jun 26, 2008 | 14.30 | 14.38 | 14.17 | 14.17 | 1,121,135 | -0.23(-1.60%) |
Jun 25, 2008 | 14.30 | 14.45 | 14.18 | 14.40 | 779,598 | +0.14(+0.98%) |
Jun 24, 2008 | 14.21 | 14.35 | 14.16 | 14.26 | 658,947 | -0.01(-0.08%) |
Jun 23, 2008 | 14.40 | 14.47 | 14.26 | 14.28 | 804,852 | -0.08(-0.59%) |
Jun 20, 2008 | 14.52 | 14.59 | 14.33 | 14.36 | 1,145,529 | -0.23(-1.58%) |
Jun 19, 2008 | 14.81 | 14.85 | 14.52 | 14.59 | 1,179,975 | -0.24(-1.59%) |
Jun 18, 2008 | 14.94 | 14.96 | 14.80 | 14.83 | 554,014 | -0.16(-1.09%) |
Jun 17, 2008 | 15.03 | 15.03 | 14.83 | 14.99 | 641,117 | +0.03(+0.23%) |
Jun 16, 2008 | 14.94 | 15.03 | 14.70 | 14.96 | 1,232,284 | +0.07(+0.45%) |
Jun 13, 2008 | 15.03 | 15.05 | 14.83 | 14.89 | 684,275 | -0.01(-0.08%) |
Jun 12, 2008 | 14.98 | 14.98 | 14.80 | 14.90 | 635,032 | +0.01(+0.04%) |
Jun 11, 2008 | 15.08 | 15.11 | 14.89 | 14.89 | 701,756 | -0.22(-1.49%) |
Jun 10, 2008 | 15.13 | 15.19 | 14.98 | 15.12 | 1,350,969 | -0.01(-0.04%) |
Jun 09, 2008 | 15.15 | 15.26 | 14.99 | 15.12 | 1,527,984 | +0.08(+0.56%) |
Jun 06, 2008 | 15.04 | 15.16 | 15.01 | 15.04 | 1,003,120 | -0.14(-0.93%) |
Jun 05, 2008 | 14.98 | 15.18 | 14.88 | 15.18 | 621,760 | +0.24(+1.58%) |
Jun 04, 2008 | 14.98 | 15.03 | 14.84 | 14.94 | 1,172,122 | -0.04(-0.30%) |
Jun 03, 2008 | 14.92 | 15.06 | 14.89 | 14.99 | 1,162,936 | +0.08(+0.56%) |
Jun 02, 2008 | 14.81 | 14.93 | 14.75 | 14.90 | 574,366 | +0.08(+0.57%) |
May 30, 2008 | 14.94 | 14.94 | 14.79 | 14.82 | 937,021 | -0.12(-0.83%) |
May 29, 2008 | 14.82 | 15.10 | 14.81 | 14.94 | 550,511 | +0.07(+0.49%) |
May 28, 2008 | 14.86 | 14.94 | 14.80 | 14.87 | 422,205 | -0.03(-0.19%) |
May 27, 2008 | 14.86 | 15.04 | 14.85 | 14.90 | 373,717 | +0.09(+0.61%) |
May 26, 2008 | 14.97 | 15.05 | 14.72 | 14.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.97 | 15.05 | 14.72 | 14.81 | 406,938 | -0.24(-1.60%) |
May 22, 2008 | 14.99 | 15.11 | 14.96 | 15.05 | 534,100 | +0.06(+0.41%) |
May 21, 2008 | 14.90 | 15.16 | 14.86 | 14.99 | 627,978 | +0.08(+0.53%) |
May 20, 2008 | 14.87 | 15.06 | 14.86 | 14.91 | 477,979 | -0.07(-0.45%) |
May 19, 2008 | 14.80 | 14.98 | 14.70 | 14.98 | 698,021 | +0.13(+0.91%) |
May 16, 2008 | 14.98 | 14.98 | 14.78 | 14.84 | 465,076 | -0.06(-0.41%) |
May 15, 2008 | 14.71 | 14.93 | 14.70 | 14.90 | 844,555 | +0.22(+1.53%) |
May 14, 2008 | 14.93 | 14.94 | 14.64 | 14.68 | 685,976 | -0.28(-1.84%) |
May 13, 2008 | 15.00 | 15.04 | 14.87 | 14.96 | 609,930 | -0.06(-0.41%) |
May 12, 2008 | 14.79 | 15.02 | 14.74 | 15.02 | 748,235 | +0.27(+1.83%) |
May 09, 2008 | 14.42 | 14.84 | 14.39 | 14.75 | 588,270 | +0.27(+1.86%) |
May 08, 2008 | 14.30 | 14.49 | 14.16 | 14.48 | 991,937 | +0.31(+2.22%) |
May 07, 2008 | 14.47 | 14.47 | 14.12 | 14.16 | 857,454 | -0.24(-1.68%) |
May 06, 2008 | 14.33 | 14.41 | 14.17 | 14.40 | 823,845 | +0.12(+0.87%) |
May 05, 2008 | 14.07 | 14.28 | 13.92 | 14.28 | 672,883 | +0.16(+1.11%) |
May 02, 2008 | 14.15 | 14.32 | 14.05 | 14.12 | 783,558 | -0.07(-0.51%) |