Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.64 | 12.80 | 12.64 | 12.64 | 5,910 | +0.06(+0.50%) |
Jul 30, 2008 | 12.83 | 12.85 | 12.51 | 12.58 | 6,250 | -0.12(-0.91%) |
Jul 29, 2008 | 12.70 | 12.70 | 12.53 | 12.70 | 5,493 | +0.40(+3.26%) |
Jul 28, 2008 | 12.51 | 12.51 | 12.29 | 12.29 | 2,801 | -0.23(-1.85%) |
Jul 25, 2008 | 12.55 | 12.65 | 12.53 | 12.53 | 6,037 | -0.15(-1.19%) |
Jul 24, 2008 | 12.96 | 12.96 | 12.60 | 12.68 | 18,003 | -0.27(-2.06%) |
Jul 23, 2008 | 13.71 | 13.71 | 12.76 | 12.94 | 31,810 | +0.30(+2.39%) |
Jul 22, 2008 | 12.46 | 12.64 | 12.36 | 12.64 | 5,365 | +0.38(+3.12%) |
Jul 21, 2008 | 12.47 | 12.47 | 12.26 | 12.26 | 2,995 | -0.14(-1.12%) |
Jul 18, 2008 | 12.28 | 12.40 | 12.28 | 12.40 | 4,933 | -0.08(-0.67%) |
Jul 17, 2008 | 12.21 | 12.48 | 12.17 | 12.48 | 2,642 | +0.37(+3.01%) |
Jul 16, 2008 | 11.81 | 12.12 | 11.81 | 12.12 | 6,592 | +0.39(+3.36%) |
Jul 15, 2008 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 11.63 | 11.74 | 11.61 | 11.72 | 8,812 | -0.04(-0.32%) |
Jul 11, 2008 | 11.70 | 11.90 | 11.56 | 11.76 | 14,108 | -0.15(-1.27%) |
Jul 10, 2008 | 12.01 | 12.13 | 11.88 | 11.91 | 18,034 | -0.28(-2.34%) |
Jul 09, 2008 | 12.49 | 12.49 | 12.20 | 12.20 | 3,032 | -0.27(-2.14%) |
Jul 08, 2008 | 12.21 | 12.46 | 12.14 | 12.46 | 7,536 | +0.16(+1.30%) |
Jul 07, 2008 | 12.37 | 12.41 | 12.16 | 12.30 | 29,352 | -0.02(-0.14%) |
Jul 04, 2008 | 12.29 | 12.41 | 12.29 | 12.32 | 1,762 | +0.00(+0.00%) |
Jul 03, 2008 | 12.29 | 12.41 | 12.29 | 12.32 | 1,762 | -0.06(-0.50%) |
Jul 02, 2008 | 12.51 | 12.60 | 12.38 | 12.38 | 11,590 | -0.15(-1.21%) |
Jul 01, 2008 | 12.54 | 12.59 | 12.46 | 12.54 | 3,580 | -0.13(-1.05%) |
Jun 30, 2008 | 12.67 | 12.88 | 12.67 | 12.67 | 6,869 | -0.14(-1.11%) |
Jun 27, 2008 | 12.92 | 12.94 | 12.78 | 12.81 | 4,111 | -0.12(-0.96%) |
Jun 26, 2008 | 13.05 | 13.05 | 12.94 | 12.94 | 4,573 | -0.37(-2.74%) |
Jun 25, 2008 | 13.28 | 13.49 | 13.28 | 13.30 | 12,174 | +0.21(+1.63%) |
Jun 24, 2008 | 13.12 | 13.23 | 13.04 | 13.09 | 2,117 | -0.11(-0.81%) |
Jun 23, 2008 | 13.22 | 13.30 | 13.18 | 13.19 | 27,431 | -0.26(-1.92%) |
Jun 20, 2008 | 13.49 | 13.49 | 13.43 | 13.45 | 817 | -0.33(-2.39%) |
Jun 19, 2008 | 13.67 | 13.78 | 13.67 | 13.78 | 454 | +0.12(+0.85%) |
Jun 18, 2008 | 13.62 | 13.75 | 13.60 | 13.67 | 5,800 | -0.23(-1.67%) |
Jun 17, 2008 | 14.10 | 14.10 | 13.90 | 13.90 | 2,917 | -0.15(-1.08%) |
Jun 16, 2008 | 14.04 | 14.05 | 13.97 | 14.05 | 5,719 | +0.11(+0.77%) |
Jun 13, 2008 | 13.84 | 13.94 | 13.84 | 13.94 | 336 | +0.20(+1.49%) |
Jun 12, 2008 | 13.89 | 13.92 | 13.74 | 13.74 | 2,358 | -0.04(-0.26%) |
Jun 11, 2008 | 13.96 | 13.96 | 13.73 | 13.77 | 1,082 | -0.28(-1.96%) |
Jun 10, 2008 | 14.00 | 14.05 | 13.94 | 14.05 | 696 | -0.02(-0.13%) |
Jun 09, 2008 | 14.08 | 14.12 | 14.04 | 14.07 | 2,259 | -0.04(-0.32%) |
Jun 06, 2008 | 14.36 | 14.36 | 14.11 | 14.11 | 5,306 | -0.41(-2.82%) |
Jun 05, 2008 | 14.54 | 14.56 | 14.52 | 14.52 | 3,894 | +0.17(+1.18%) |
Jun 04, 2008 | 14.41 | 14.48 | 14.32 | 14.35 | 2,897 | +0.06(+0.44%) |
Jun 03, 2008 | 14.35 | 14.37 | 14.29 | 14.29 | 1,942 | -0.04(-0.31%) |
Jun 02, 2008 | 14.33 | 14.33 | 14.33 | 14.33 | 112 | -0.18(-1.23%) |
May 30, 2008 | 14.51 | 14.52 | 14.45 | 14.51 | 1,334 | +0.00(+0.00%) |
May 29, 2008 | 14.51 | 14.51 | 14.51 | 14.51 | 449 | +0.22(+1.56%) |
May 28, 2008 | 14.33 | 14.33 | 14.29 | 14.29 | 2,764 | +0.10(+0.69%) |
May 27, 2008 | 14.20 | 14.20 | 14.07 | 14.19 | 2,662 | +0.15(+1.08%) |
May 26, 2008 | 14.07 | 14.07 | 14.01 | 14.04 | 0 | -0.01(-0.06%) |
May 23, 2008 | 14.07 | 14.07 | 14.01 | 14.05 | 3,369 | -0.13(-0.94%) |
May 22, 2008 | 14.16 | 14.22 | 14.16 | 14.18 | 344 | -0.02(-0.13%) |
May 21, 2008 | 14.48 | 14.48 | 14.20 | 14.20 | 7,234 | -0.29(-2.03%) |
May 20, 2008 | 14.60 | 14.60 | 14.47 | 14.49 | 6,672 | -0.24(-1.63%) |
May 19, 2008 | 14.80 | 14.80 | 14.73 | 14.73 | 4,226 | -0.06(-0.42%) |
May 16, 2008 | 14.66 | 14.80 | 14.66 | 14.80 | 1,010 | -0.16(-1.07%) |
May 15, 2008 | 14.78 | 14.96 | 14.78 | 14.96 | 3,160 | +0.08(+0.54%) |
May 14, 2008 | 14.88 | 14.90 | 14.87 | 14.88 | 1,415 | +0.20(+1.40%) |
May 13, 2008 | 14.65 | 14.67 | 14.64 | 14.67 | 4,380 | +0.11(+0.73%) |
May 12, 2008 | 14.42 | 14.61 | 14.42 | 14.56 | 1,546 | +0.18(+1.24%) |
May 09, 2008 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
May 08, 2008 | 14.39 | 14.39 | 14.39 | 14.39 | 1,460 | -0.03(-0.19%) |
May 07, 2008 | 14.64 | 14.64 | 14.41 | 14.41 | 476 | -0.17(-1.16%) |
May 06, 2008 | 14.31 | 14.58 | 14.31 | 14.58 | 1,992 | +0.20(+1.36%) |
May 05, 2008 | 14.41 | 14.41 | 14.39 | 14.39 | 786 | -0.14(-0.98%) |
May 02, 2008 | 14.76 | 14.76 | 14.53 | 14.53 | 1,507 | -0.04(-0.24%) |