Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.79 | 13.80 | 13.65 | 13.72 | 64,289 | +0.00(+0.00%) |
Jul 30, 2008 | 13.12 | 13.80 | 13.02 | 13.72 | 179,117 | +0.65(+4.99%) |
Jul 29, 2008 | 13.07 | 13.07 | 12.44 | 13.07 | 75,043 | +0.45(+3.54%) |
Jul 28, 2008 | 12.68 | 12.68 | 12.44 | 12.62 | 29,627 | -0.07(-0.57%) |
Jul 25, 2008 | 12.26 | 12.75 | 12.26 | 12.70 | 53,957 | +0.55(+4.55%) |
Jul 24, 2008 | 12.72 | 12.72 | 12.14 | 12.14 | 93,856 | -0.51(-4.06%) |
Jul 23, 2008 | 12.56 | 12.83 | 12.36 | 12.66 | 41,463 | +0.02(+0.15%) |
Jul 22, 2008 | 12.27 | 12.64 | 12.19 | 12.64 | 58,095 | +0.37(+3.01%) |
Jul 21, 2008 | 12.43 | 12.43 | 12.19 | 12.27 | 49,443 | -0.02(-0.20%) |
Jul 18, 2008 | 12.61 | 12.61 | 12.09 | 12.29 | 68,226 | -0.35(-2.77%) |
Jul 17, 2008 | 12.94 | 12.94 | 12.49 | 12.64 | 53,776 | -0.18(-1.42%) |
Jul 16, 2008 | 12.62 | 13.01 | 12.59 | 12.83 | 62,747 | +0.23(+1.79%) |
Jul 15, 2008 | 12.24 | 12.76 | 12.24 | 12.60 | 45,845 | +0.24(+1.90%) |
Jul 14, 2008 | 12.82 | 12.82 | 12.26 | 12.36 | 37,355 | -0.24(-1.90%) |
Jul 11, 2008 | 12.85 | 12.86 | 12.44 | 12.60 | 46,820 | +0.17(+1.39%) |
Jul 10, 2008 | 12.19 | 12.45 | 12.14 | 12.43 | 57,203 | +0.31(+2.53%) |
Jul 09, 2008 | 12.62 | 12.63 | 12.12 | 12.12 | 88,385 | -0.49(-3.92%) |
Jul 08, 2008 | 12.27 | 12.62 | 11.94 | 12.62 | 132,070 | +0.42(+3.42%) |
Jul 07, 2008 | 12.20 | 12.25 | 11.83 | 12.20 | 97,773 | +0.10(+0.79%) |
Jul 04, 2008 | 12.19 | 12.45 | 12.10 | 12.11 | 18,573 | +0.00(+0.00%) |
Jul 03, 2008 | 12.19 | 12.45 | 12.10 | 12.11 | 18,573 | -0.12(-1.02%) |
Jul 02, 2008 | 12.55 | 12.78 | 12.03 | 12.23 | 70,191 | -0.22(-1.77%) |
Jul 01, 2008 | 12.37 | 12.48 | 12.24 | 12.45 | 58,168 | +0.11(+0.86%) |
Jun 30, 2008 | 12.46 | 12.50 | 12.15 | 12.35 | 99,279 | -0.11(-0.89%) |
Jun 27, 2008 | 12.34 | 12.71 | 12.01 | 12.46 | 904,251 | +0.20(+1.61%) |
Jun 26, 2008 | 12.56 | 12.56 | 12.26 | 12.26 | 64,095 | -0.22(-1.77%) |
Jun 25, 2008 | 12.22 | 12.57 | 12.22 | 12.48 | 71,897 | +0.19(+1.52%) |
Jun 24, 2008 | 12.56 | 12.56 | 12.16 | 12.29 | 73,599 | -0.20(-1.61%) |
Jun 23, 2008 | 12.73 | 12.85 | 12.49 | 12.49 | 56,605 | -0.31(-2.44%) |
Jun 20, 2008 | 13.10 | 13.10 | 12.68 | 12.81 | 59,509 | -0.30(-2.27%) |
Jun 19, 2008 | 13.08 | 13.15 | 12.96 | 13.10 | 64,020 | -0.05(-0.36%) |
Jun 18, 2008 | 13.34 | 13.36 | 13.10 | 13.15 | 37,673 | -0.14(-1.05%) |
Jun 17, 2008 | 13.32 | 13.39 | 13.20 | 13.29 | 48,640 | +0.06(+0.44%) |
Jun 16, 2008 | 13.19 | 13.49 | 13.19 | 13.23 | 39,780 | -0.07(-0.54%) |
Jun 13, 2008 | 13.29 | 13.42 | 13.19 | 13.31 | 45,451 | +0.03(+0.25%) |
Jun 12, 2008 | 12.96 | 13.63 | 12.91 | 13.27 | 114,309 | +0.39(+3.02%) |
Jun 11, 2008 | 13.31 | 13.55 | 12.85 | 12.88 | 58,426 | -0.48(-3.56%) |
Jun 10, 2008 | 13.45 | 13.55 | 13.27 | 13.36 | 63,635 | -0.15(-1.14%) |
Jun 09, 2008 | 13.49 | 13.59 | 13.41 | 13.51 | 39,323 | -0.02(-0.14%) |
Jun 06, 2008 | 13.56 | 13.60 | 13.41 | 13.53 | 58,334 | +0.04(+0.32%) |
Jun 05, 2008 | 13.55 | 13.57 | 13.29 | 13.49 | 68,676 | -0.03(-0.25%) |
Jun 04, 2008 | 13.60 | 13.66 | 13.41 | 13.52 | 49,707 | -0.04(-0.28%) |
Jun 03, 2008 | 13.48 | 13.58 | 13.36 | 13.56 | 62,257 | +0.03(+0.25%) |
Jun 02, 2008 | 13.30 | 13.62 | 13.20 | 13.53 | 106,179 | +0.20(+1.48%) |
May 30, 2008 | 13.49 | 13.64 | 13.32 | 13.33 | 91,254 | -0.11(-0.79%) |
May 29, 2008 | 13.53 | 13.55 | 13.37 | 13.43 | 63,441 | -0.08(-0.60%) |
May 28, 2008 | 13.78 | 13.78 | 13.50 | 13.52 | 16,217 | -0.15(-1.09%) |
May 27, 2008 | 13.37 | 13.69 | 13.37 | 13.67 | 17,544 | +0.19(+1.39%) |
May 26, 2008 | 13.62 | 13.62 | 13.40 | 13.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.62 | 13.62 | 13.40 | 13.48 | 22,346 | -0.09(-0.64%) |
May 22, 2008 | 13.63 | 13.66 | 13.54 | 13.56 | 17,740 | +0.00(+0.04%) |
May 21, 2008 | 13.63 | 13.70 | 13.54 | 13.56 | 26,342 | -0.11(-0.81%) |
May 20, 2008 | 13.58 | 13.71 | 13.58 | 13.67 | 29,848 | +0.10(+0.71%) |
May 19, 2008 | 13.68 | 13.81 | 13.54 | 13.57 | 90,304 | -0.12(-0.91%) |
May 16, 2008 | 13.68 | 13.82 | 13.65 | 13.70 | 30,469 | -0.04(-0.28%) |
May 15, 2008 | 13.85 | 13.95 | 13.68 | 13.74 | 44,438 | -0.12(-0.87%) |
May 14, 2008 | 14.03 | 14.03 | 13.80 | 13.86 | 41,378 | -0.18(-1.30%) |
May 13, 2008 | 13.97 | 14.05 | 13.88 | 14.04 | 33,871 | +0.12(+0.86%) |
May 12, 2008 | 14.17 | 14.17 | 13.89 | 13.92 | 41,980 | -0.14(-1.02%) |
May 09, 2008 | 13.99 | 14.26 | 13.63 | 14.06 | 35,132 | -0.00(-0.03%) |
May 08, 2008 | 13.62 | 15.30 | 13.41 | 14.07 | 93,333 | +0.50(+3.68%) |
May 07, 2008 | 13.32 | 13.65 | 13.32 | 13.57 | 84,181 | +0.19(+1.44%) |
May 06, 2008 | 13.68 | 13.68 | 13.25 | 13.38 | 141,949 | -0.26(-1.90%) |
May 05, 2008 | 13.93 | 13.98 | 13.20 | 13.64 | 90,723 | -0.30(-2.14%) |
May 02, 2008 | 14.09 | 14.09 | 13.85 | 13.93 | 32,567 | -0.15(-1.09%) |