Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.59 | 15.00 | 14.39 | 15.00 | 32,880 | +0.59(+4.09%) |
Jul 30, 2008 | 14.51 | 15.00 | 14.40 | 14.41 | 26,421 | -0.27(-1.84%) |
Jul 29, 2008 | 14.68 | 14.79 | 14.40 | 14.68 | 22,575 | +0.15(+1.03%) |
Jul 28, 2008 | 14.75 | 14.80 | 14.50 | 14.53 | 12,299 | -0.22(-1.49%) |
Jul 25, 2008 | 14.35 | 14.77 | 14.04 | 14.75 | 25,233 | +0.21(+1.44%) |
Jul 24, 2008 | 14.41 | 14.60 | 14.30 | 14.54 | 32,332 | -0.02(-0.14%) |
Jul 23, 2008 | 14.64 | 14.66 | 14.48 | 14.56 | 19,183 | +0.08(+0.55%) |
Jul 22, 2008 | 14.28 | 14.58 | 14.25 | 14.48 | 30,594 | -0.01(-0.07%) |
Jul 21, 2008 | 14.44 | 14.62 | 13.56 | 14.49 | 21,818 | -0.09(-0.62%) |
Jul 18, 2008 | 14.73 | 14.74 | 14.50 | 14.58 | 29,615 | +0.02(+0.14%) |
Jul 17, 2008 | 14.46 | 14.74 | 13.84 | 14.56 | 17,057 | +0.06(+0.41%) |
Jul 16, 2008 | 13.91 | 14.72 | 13.91 | 14.50 | 27,588 | +0.54(+3.87%) |
Jul 15, 2008 | 13.73 | 14.11 | 13.70 | 13.96 | 26,312 | +0.13(+0.94%) |
Jul 14, 2008 | 13.76 | 14.16 | 13.76 | 13.83 | 20,502 | +0.17(+1.24%) |
Jul 11, 2008 | 13.28 | 13.69 | 13.28 | 13.66 | 23,389 | +0.25(+1.86%) |
Jul 10, 2008 | 13.32 | 13.58 | 13.20 | 13.41 | 52,145 | +0.05(+0.37%) |
Jul 09, 2008 | 13.32 | 13.64 | 13.10 | 13.36 | 89,742 | +0.11(+0.83%) |
Jul 08, 2008 | 13.10 | 13.50 | 13.10 | 13.25 | 42,187 | +0.15(+1.15%) |
Jul 07, 2008 | 13.00 | 13.42 | 12.55 | 13.10 | 46,212 | -0.16(-1.21%) |
Jul 04, 2008 | 13.36 | 13.58 | 13.15 | 13.26 | 33,232 | +0.00(+0.00%) |
Jul 03, 2008 | 13.36 | 13.58 | 13.15 | 13.26 | 33,232 | -0.14(-1.04%) |
Jul 02, 2008 | 14.10 | 14.10 | 13.31 | 13.40 | 46,073 | -0.64(-4.56%) |
Jul 01, 2008 | 13.89 | 14.67 | 13.76 | 14.04 | 32,728 | -0.07(-0.50%) |
Jun 30, 2008 | 14.09 | 14.41 | 13.75 | 14.11 | 34,187 | -0.01(-0.07%) |
Jun 27, 2008 | 14.27 | 14.37 | 14.00 | 14.12 | 60,427 | -0.21(-1.47%) |
Jun 26, 2008 | 15.26 | 15.35 | 14.26 | 14.33 | 71,796 | -0.61(-4.08%) |
Jun 25, 2008 | 15.09 | 15.41 | 14.94 | 14.94 | 25,158 | -0.07(-0.47%) |
Jun 24, 2008 | 15.20 | 15.25 | 14.81 | 15.01 | 42,138 | -0.14(-0.92%) |
Jun 23, 2008 | 15.08 | 15.25 | 15.01 | 15.15 | 23,352 | +0.13(+0.87%) |
Jun 20, 2008 | 15.00 | 15.24 | 14.95 | 15.02 | 23,624 | +0.05(+0.33%) |
Jun 19, 2008 | 15.09 | 15.19 | 14.95 | 14.97 | 14,417 | -0.07(-0.47%) |
Jun 18, 2008 | 15.18 | 15.21 | 15.00 | 15.04 | 16,405 | -0.10(-0.66%) |
Jun 17, 2008 | 15.21 | 15.25 | 15.05 | 15.14 | 23,657 | -0.02(-0.13%) |
Jun 16, 2008 | 15.10 | 15.25 | 15.06 | 15.16 | 22,455 | +0.04(+0.26%) |
Jun 13, 2008 | 15.09 | 15.90 | 14.95 | 15.12 | 36,207 | +0.09(+0.60%) |
Jun 12, 2008 | 15.26 | 15.98 | 14.81 | 15.03 | 37,074 | -0.19(-1.25%) |
Jun 11, 2008 | 15.36 | 15.69 | 15.22 | 15.22 | 23,294 | -0.18(-1.17%) |
Jun 10, 2008 | 15.77 | 16.05 | 15.40 | 15.40 | 32,417 | -0.54(-3.39%) |
Jun 09, 2008 | 15.45 | 16.38 | 14.96 | 15.94 | 102,915 | +0.54(+3.51%) |
Jun 06, 2008 | 16.12 | 16.15 | 15.40 | 15.40 | 71,638 | -0.60(-3.75%) |
Jun 05, 2008 | 15.97 | 16.45 | 15.88 | 16.00 | 87,061 | -0.10(-0.62%) |
Jun 04, 2008 | 16.38 | 16.38 | 16.02 | 16.10 | 43,212 | -0.20(-1.23%) |
Jun 03, 2008 | 16.40 | 17.07 | 16.27 | 16.30 | 50,338 | -0.45(-2.69%) |
Jun 02, 2008 | 16.98 | 17.21 | 16.32 | 16.75 | 698,579 | -0.07(-0.42%) |
May 30, 2008 | 17.26 | 17.26 | 16.67 | 16.82 | 290,594 | -0.12(-0.71%) |
May 29, 2008 | 17.42 | 17.65 | 16.94 | 16.94 | 807,209 | -0.73(-4.13%) |
May 28, 2008 | 17.79 | 17.80 | 17.35 | 17.67 | 325,795 | +0.67(+3.94%) |
May 27, 2008 | 17.61 | 17.91 | 16.60 | 17.00 | 97,107 | -0.10(-0.58%) |
May 26, 2008 | 16.85 | 17.25 | 16.85 | 17.10 | 27,404 | +0.00(+0.00%) |
May 23, 2008 | 16.85 | 17.25 | 16.85 | 17.10 | 27,404 | -0.04(-0.23%) |
May 22, 2008 | 16.94 | 17.14 | 16.68 | 17.14 | 32,086 | +0.20(+1.18%) |
May 21, 2008 | 16.66 | 17.07 | 16.47 | 16.94 | 27,104 | +0.02(+0.12%) |
May 20, 2008 | 15.95 | 16.93 | 15.95 | 16.92 | 30,448 | +0.68(+4.19%) |
May 19, 2008 | 16.92 | 16.99 | 16.08 | 16.24 | 82,219 | -0.76(-4.47%) |
May 16, 2008 | 17.00 | 17.24 | 16.75 | 17.00 | 48,723 | +0.00(+0.00%) |
May 15, 2008 | 17.17 | 17.27 | 16.77 | 17.00 | 62,665 | -0.18(-1.05%) |
May 14, 2008 | 16.60 | 17.25 | 16.60 | 17.18 | 54,625 | +0.49(+2.94%) |
May 13, 2008 | 16.09 | 16.93 | 16.09 | 16.69 | 35,861 | +0.42(+2.58%) |
May 12, 2008 | 16.41 | 16.70 | 16.15 | 16.27 | 20,617 | +0.05(+0.31%) |
May 09, 2008 | 16.35 | 16.72 | 15.62 | 16.22 | 31,647 | -0.28(-1.70%) |
May 08, 2008 | 16.46 | 16.69 | 16.29 | 16.50 | 13,293 | -0.12(-0.72%) |
May 07, 2008 | 16.25 | 16.93 | 15.85 | 16.62 | 25,312 | +0.27(+1.65%) |
May 06, 2008 | 16.17 | 16.54 | 15.71 | 16.35 | 22,957 | -0.07(-0.43%) |
May 05, 2008 | 15.80 | 16.54 | 15.32 | 16.42 | 30,342 | +0.62(+3.92%) |
May 02, 2008 | 15.64 | 15.87 | 15.47 | 15.80 | 8,450 | -0.01(-0.06%) |