Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.54 | 14.87 | 14.20 | 14.75 | 1,654,638 | -0.11(-0.72%) |
Jul 30, 2008 | 14.80 | 15.01 | 14.25 | 14.85 | 1,795,134 | +0.04(+0.30%) |
Jul 29, 2008 | 14.81 | 15.04 | 13.96 | 14.81 | 1,874,113 | +0.78(+5.59%) |
Jul 28, 2008 | 14.25 | 14.58 | 13.98 | 14.03 | 1,486,847 | -0.33(-2.27%) |
Jul 25, 2008 | 14.13 | 14.45 | 13.84 | 14.35 | 1,656,315 | +0.42(+3.01%) |
Jul 24, 2008 | 14.66 | 14.71 | 13.78 | 13.93 | 2,907,758 | -0.65(-4.43%) |
Jul 23, 2008 | 14.14 | 14.86 | 13.86 | 14.58 | 3,294,622 | +0.32(+2.24%) |
Jul 22, 2008 | 13.53 | 14.31 | 13.37 | 14.26 | 2,086,814 | +0.61(+4.50%) |
Jul 21, 2008 | 13.66 | 13.81 | 13.41 | 13.64 | 1,298,742 | +0.08(+0.60%) |
Jul 18, 2008 | 13.73 | 13.73 | 13.24 | 13.56 | 1,075,739 | -0.08(-0.60%) |
Jul 17, 2008 | 13.64 | 13.82 | 13.31 | 13.64 | 2,223,588 | -0.08(-0.59%) |
Jul 16, 2008 | 12.57 | 13.88 | 12.33 | 13.73 | 1,634,694 | +1.15(+9.17%) |
Jul 15, 2008 | 12.67 | 13.09 | 12.45 | 12.57 | 1,779,906 | -0.21(-1.62%) |
Jul 14, 2008 | 13.67 | 13.84 | 12.72 | 12.78 | 2,199,700 | -0.75(-5.52%) |
Jul 11, 2008 | 13.04 | 13.76 | 12.72 | 13.52 | 2,492,662 | +0.36(+2.76%) |
Jul 10, 2008 | 13.07 | 13.59 | 12.82 | 13.16 | 2,099,923 | +0.18(+1.40%) |
Jul 09, 2008 | 13.83 | 13.95 | 12.84 | 12.98 | 1,615,713 | -0.83(-5.99%) |
Jul 08, 2008 | 13.24 | 14.03 | 13.12 | 13.81 | 2,226,857 | +0.57(+4.31%) |
Jul 07, 2008 | 13.64 | 13.69 | 13.15 | 13.24 | 1,198,017 | -0.33(-2.45%) |
Jul 04, 2008 | 13.83 | 13.89 | 13.47 | 13.57 | 786,384 | +0.00(+0.00%) |
Jul 03, 2008 | 13.83 | 13.89 | 13.47 | 13.57 | 786,384 | -0.16(-1.14%) |
Jul 02, 2008 | 14.06 | 14.10 | 13.72 | 13.73 | 1,843,390 | -0.24(-1.75%) |
Jul 01, 2008 | 13.62 | 13.97 | 13.52 | 13.97 | 1,410,964 | +0.20(+1.46%) |
Jun 30, 2008 | 13.75 | 14.05 | 13.49 | 13.77 | 1,397,519 | +0.08(+0.60%) |
Jun 27, 2008 | 13.61 | 13.76 | 13.41 | 13.69 | 2,365,195 | +0.13(+0.92%) |
Jun 26, 2008 | 13.85 | 13.92 | 13.55 | 13.56 | 1,159,405 | -0.58(-4.08%) |
Jun 25, 2008 | 14.08 | 14.32 | 13.95 | 14.14 | 1,175,732 | +0.08(+0.53%) |
Jun 24, 2008 | 14.15 | 14.15 | 13.62 | 14.06 | 1,317,800 | -0.06(-0.44%) |
Jun 23, 2008 | 14.33 | 14.38 | 14.03 | 14.13 | 1,087,578 | -0.11(-0.75%) |
Jun 20, 2008 | 14.48 | 14.60 | 14.22 | 14.23 | 1,135,066 | -0.36(-2.45%) |
Jun 19, 2008 | 14.21 | 14.65 | 14.13 | 14.59 | 1,413,671 | +0.38(+2.65%) |
Jun 18, 2008 | 14.33 | 14.55 | 14.16 | 14.21 | 1,181,011 | -0.29(-2.03%) |
Jun 17, 2008 | 15.09 | 15.13 | 14.50 | 14.51 | 1,612,449 | -0.55(-3.62%) |
Jun 16, 2008 | 14.58 | 15.05 | 14.40 | 15.05 | 997,247 | +0.36(+2.43%) |
Jun 13, 2008 | 14.42 | 14.79 | 14.19 | 14.70 | 785,529 | +0.34(+2.40%) |
Jun 12, 2008 | 14.29 | 14.52 | 14.18 | 14.35 | 1,658,083 | +0.18(+1.28%) |
Jun 11, 2008 | 14.23 | 14.33 | 13.97 | 14.17 | 1,860,048 | -0.06(-0.40%) |
Jun 10, 2008 | 14.33 | 14.35 | 14.11 | 14.23 | 3,136,918 | -0.17(-1.18%) |
Jun 09, 2008 | 14.96 | 14.99 | 14.31 | 14.40 | 2,293,893 | -0.51(-3.41%) |
Jun 06, 2008 | 15.10 | 15.21 | 14.76 | 14.90 | 1,786,997 | -0.33(-2.18%) |
Jun 05, 2008 | 15.12 | 15.24 | 15.00 | 15.24 | 1,317,589 | +0.17(+1.12%) |
Jun 04, 2008 | 14.97 | 15.13 | 14.85 | 15.07 | 1,277,808 | +0.01(+0.08%) |
Jun 03, 2008 | 15.27 | 15.29 | 14.91 | 15.05 | 1,897,040 | -0.19(-1.27%) |
Jun 02, 2008 | 15.31 | 15.41 | 15.07 | 15.25 | 1,424,395 | -0.11(-0.69%) |
May 30, 2008 | 15.42 | 15.47 | 15.19 | 15.35 | 2,612,246 | +0.00(+0.00%) |
May 29, 2008 | 14.93 | 15.36 | 14.88 | 15.35 | 2,788,200 | +0.38(+2.55%) |
May 28, 2008 | 15.06 | 15.09 | 14.94 | 14.97 | 1,720,649 | -0.01(-0.08%) |
May 27, 2008 | 15.08 | 15.30 | 14.92 | 14.98 | 1,098,669 | -0.03(-0.21%) |
May 26, 2008 | 15.04 | 15.08 | 14.85 | 15.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.04 | 15.08 | 14.85 | 15.02 | 772,524 | -0.08(-0.54%) |
May 22, 2008 | 15.04 | 15.12 | 14.92 | 15.10 | 1,401,013 | +0.00(+0.00%) |
May 21, 2008 | 15.29 | 15.49 | 15.04 | 15.10 | 1,773,599 | -0.16(-1.07%) |
May 20, 2008 | 15.44 | 15.54 | 15.19 | 15.26 | 791,899 | -0.24(-1.54%) |
May 19, 2008 | 15.51 | 15.57 | 15.33 | 15.50 | 774,371 | +0.05(+0.32%) |
May 16, 2008 | 15.54 | 15.56 | 15.35 | 15.45 | 1,226,577 | -0.10(-0.65%) |
May 15, 2008 | 15.41 | 15.67 | 15.31 | 15.55 | 1,435,802 | +0.04(+0.28%) |
May 14, 2008 | 15.42 | 15.69 | 15.31 | 15.51 | 1,812,361 | +0.13(+0.81%) |
May 13, 2008 | 15.40 | 15.59 | 15.30 | 15.38 | 1,413,106 | -0.04(-0.24%) |
May 12, 2008 | 15.32 | 15.49 | 15.12 | 15.42 | 1,100,909 | +0.24(+1.57%) |
May 09, 2008 | 15.18 | 15.41 | 15.10 | 15.18 | 1,044,649 | -0.04(-0.29%) |
May 08, 2008 | 15.26 | 16.29 | 15.14 | 15.22 | 766,870 | +0.08(+0.54%) |
May 07, 2008 | 15.62 | 15.66 | 15.10 | 15.14 | 1,431,097 | -0.08(-0.54%) |
May 06, 2008 | 14.92 | 15.26 | 14.79 | 15.22 | 1,183,826 | +0.24(+1.59%) |
May 05, 2008 | 15.01 | 15.05 | 14.76 | 14.98 | 788,695 | -0.05(-0.33%) |
May 02, 2008 | 15.42 | 15.50 | 14.98 | 15.04 | 958,188 | -0.29(-1.88%) |