Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.35 | 14.42 | 14.21 | 14.29 | 730,204 | -0.04(-0.29%) |
Jul 30, 2008 | 13.36 | 14.48 | 13.36 | 14.33 | 993,964 | -0.10(-0.73%) |
Jul 29, 2008 | 14.44 | 14.52 | 14.34 | 14.44 | 1,063,386 | -0.17(-1.15%) |
Jul 28, 2008 | 14.54 | 14.66 | 14.54 | 14.61 | 1,126,281 | -0.01(-0.10%) |
Jul 25, 2008 | 14.65 | 14.73 | 14.54 | 14.62 | 1,677,274 | +0.13(+0.92%) |
Jul 24, 2008 | 14.66 | 14.74 | 14.46 | 14.49 | 1,361,459 | -0.01(-0.05%) |
Jul 23, 2008 | 14.45 | 14.71 | 14.43 | 14.49 | 1,610,825 | +0.11(+0.78%) |
Jul 22, 2008 | 14.31 | 14.42 | 14.14 | 14.38 | 1,227,102 | +0.07(+0.49%) |
Jul 21, 2008 | 14.44 | 14.58 | 14.28 | 14.31 | 2,102,357 | +0.02(+0.15%) |
Jul 18, 2008 | 13.80 | 14.35 | 13.80 | 14.29 | 1,396,850 | -0.20(-1.40%) |
Jul 17, 2008 | 14.44 | 14.54 | 14.35 | 14.49 | 1,168,734 | -0.09(-0.62%) |
Jul 16, 2008 | 14.14 | 14.63 | 14.14 | 14.58 | 1,229,484 | +0.44(+3.11%) |
Jul 15, 2008 | 14.05 | 14.30 | 13.97 | 14.14 | 1,902,123 | -0.43(-2.92%) |
Jul 14, 2008 | 14.81 | 14.99 | 14.50 | 14.57 | 796,970 | -0.59(-3.87%) |
Jul 11, 2008 | 14.37 | 15.35 | 14.37 | 15.16 | 991,601 | -0.54(-3.47%) |
Jul 10, 2008 | 15.85 | 15.91 | 15.64 | 15.70 | 1,295,060 | -0.38(-2.34%) |
Jul 09, 2008 | 16.09 | 16.48 | 16.05 | 16.08 | 1,160,706 | +0.08(+0.52%) |
Jul 08, 2008 | 15.76 | 16.01 | 15.73 | 15.99 | 834,641 | +0.21(+1.33%) |
Jul 07, 2008 | 15.30 | 15.88 | 15.30 | 15.78 | 955,055 | +0.84(+5.65%) |
Jul 04, 2008 | 14.88 | 15.01 | 14.78 | 14.94 | 428,985 | +0.00(+0.00%) |
Jul 03, 2008 | 14.88 | 15.01 | 14.78 | 14.94 | 428,985 | +0.10(+0.71%) |
Jul 02, 2008 | 14.97 | 15.14 | 14.79 | 14.84 | 875,892 | -0.08(-0.56%) |
Jul 01, 2008 | 14.83 | 14.98 | 14.77 | 14.92 | 482,641 | +0.03(+0.23%) |
Jun 30, 2008 | 14.79 | 14.97 | 14.77 | 14.88 | 360,538 | +0.04(+0.28%) |
Jun 27, 2008 | 14.88 | 15.00 | 14.83 | 14.84 | 342,821 | -0.07(-0.47%) |
Jun 26, 2008 | 15.15 | 15.18 | 14.91 | 14.91 | 608,481 | -0.51(-3.30%) |
Jun 25, 2008 | 15.16 | 15.54 | 15.16 | 15.42 | 684,166 | +0.48(+3.22%) |
Jun 24, 2008 | 15.11 | 15.11 | 14.87 | 14.94 | 1,239,223 | +0.03(+0.19%) |
Jun 23, 2008 | 14.83 | 14.96 | 14.79 | 14.91 | 609,448 | +0.06(+0.38%) |
Jun 20, 2008 | 15.14 | 15.21 | 14.82 | 14.86 | 1,235,616 | -0.48(-3.14%) |
Jun 19, 2008 | 15.25 | 15.37 | 15.16 | 15.34 | 843,180 | -0.02(-0.14%) |
Jun 18, 2008 | 15.37 | 15.43 | 15.28 | 15.36 | 937,750 | -0.04(-0.27%) |
Jun 17, 2008 | 15.32 | 15.55 | 15.25 | 15.40 | 456,324 | +0.22(+1.43%) |
Jun 16, 2008 | 15.00 | 15.22 | 15.00 | 15.18 | 795,949 | +0.31(+2.06%) |
Jun 13, 2008 | 14.74 | 14.88 | 14.63 | 14.88 | 741,861 | +0.08(+0.52%) |
Jun 12, 2008 | 14.96 | 14.97 | 14.74 | 14.80 | 727,446 | -0.20(-1.30%) |
Jun 11, 2008 | 15.08 | 15.18 | 14.95 | 15.00 | 595,400 | -0.12(-0.79%) |
Jun 10, 2008 | 15.08 | 15.16 | 15.01 | 15.11 | 439,314 | +0.00(+0.00%) |
Jun 09, 2008 | 15.39 | 15.39 | 14.96 | 15.11 | 575,039 | -0.39(-2.52%) |
Jun 06, 2008 | 15.58 | 15.62 | 15.41 | 15.51 | 429,322 | -0.31(-1.94%) |
Jun 05, 2008 | 15.58 | 15.82 | 15.58 | 15.81 | 395,707 | +0.06(+0.35%) |
Jun 04, 2008 | 15.49 | 15.89 | 15.49 | 15.76 | 777,577 | +0.10(+0.62%) |
Jun 03, 2008 | 15.57 | 15.74 | 15.56 | 15.66 | 619,903 | +0.07(+0.45%) |
Jun 02, 2008 | 15.81 | 15.83 | 15.42 | 15.59 | 599,411 | -0.20(-1.24%) |
May 30, 2008 | 15.72 | 15.81 | 15.71 | 15.78 | 384,901 | -0.03(-0.22%) |
May 29, 2008 | 15.91 | 15.92 | 15.72 | 15.82 | 493,080 | -0.25(-1.56%) |
May 28, 2008 | 16.02 | 16.13 | 15.90 | 16.07 | 531,161 | +0.05(+0.31%) |
May 27, 2008 | 15.50 | 16.09 | 15.50 | 16.02 | 1,329,532 | +0.94(+6.25%) |
May 26, 2008 | 15.07 | 15.14 | 14.93 | 15.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.07 | 15.14 | 14.93 | 15.08 | 728,080 | -0.21(-1.37%) |
May 22, 2008 | 15.27 | 15.35 | 14.95 | 15.29 | 600,057 | -0.12(-0.77%) |
May 21, 2008 | 15.51 | 15.53 | 15.35 | 15.41 | 500,097 | +0.00(+0.00%) |
May 20, 2008 | 15.85 | 15.89 | 15.35 | 15.41 | 1,156,510 | -0.76(-4.71%) |
May 19, 2008 | 15.99 | 16.26 | 15.97 | 16.17 | 834,625 | +0.03(+0.17%) |
May 16, 2008 | 15.90 | 16.14 | 15.83 | 16.14 | 900,006 | +0.34(+2.17%) |
May 15, 2008 | 15.62 | 15.85 | 15.62 | 15.80 | 570,967 | +0.16(+1.03%) |
May 14, 2008 | 15.48 | 15.64 | 15.46 | 15.64 | 1,101,682 | +0.11(+0.72%) |
May 13, 2008 | 15.20 | 15.64 | 15.20 | 15.53 | 930,746 | +0.46(+3.06%) |
May 12, 2008 | 14.88 | 15.14 | 14.88 | 15.07 | 1,071,185 | +0.18(+1.22%) |
May 09, 2008 | 14.93 | 15.00 | 14.84 | 14.88 | 855,085 | -0.29(-1.93%) |
May 08, 2008 | 15.14 | 15.24 | 15.08 | 15.18 | 1,221,423 | -0.06(-0.41%) |
May 07, 2008 | 15.76 | 15.76 | 15.24 | 15.24 | 2,219,364 | -0.80(-4.96%) |
May 06, 2008 | 15.83 | 16.04 | 15.70 | 16.04 | 936,417 | -0.09(-0.56%) |
May 05, 2008 | 15.99 | 16.18 | 15.97 | 16.13 | 667,256 | +0.16(+1.01%) |
May 02, 2008 | 16.32 | 16.32 | 15.97 | 15.97 | 798,383 | -0.46(-2.80%) |