Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.07 | 15.47 | 15.05 | 15.11 | 988,724 | -0.18(-1.17%) |
Jul 30, 2008 | 15.30 | 15.62 | 15.06 | 15.29 | 1,121,766 | +0.21(+1.42%) |
Jul 29, 2008 | 15.07 | 15.28 | 14.24 | 15.07 | 1,463,386 | +0.62(+4.32%) |
Jul 28, 2008 | 14.68 | 14.94 | 14.33 | 14.45 | 1,901,058 | -0.38(-2.59%) |
Jul 25, 2008 | 14.43 | 16.03 | 14.43 | 14.84 | 3,987,497 | -1.29(-7.99%) |
Jul 24, 2008 | 16.80 | 16.84 | 15.99 | 16.12 | 1,361,053 | -0.72(-4.26%) |
Jul 23, 2008 | 16.29 | 17.29 | 16.18 | 16.84 | 1,128,615 | +0.35(+2.14%) |
Jul 22, 2008 | 15.09 | 16.75 | 15.06 | 16.49 | 1,265,806 | +1.03(+6.65%) |
Jul 21, 2008 | 15.50 | 15.69 | 15.37 | 15.46 | 848,385 | -0.13(-0.86%) |
Jul 18, 2008 | 15.58 | 15.95 | 15.29 | 15.59 | 732,264 | -0.06(-0.36%) |
Jul 17, 2008 | 15.18 | 15.71 | 15.11 | 15.65 | 1,122,415 | +0.50(+3.29%) |
Jul 16, 2008 | 14.56 | 15.34 | 14.35 | 15.15 | 946,000 | +0.69(+4.76%) |
Jul 15, 2008 | 13.56 | 14.60 | 13.39 | 14.46 | 1,378,097 | +0.81(+5.90%) |
Jul 14, 2008 | 14.02 | 14.30 | 13.63 | 13.66 | 998,697 | -0.19(-1.37%) |
Jul 11, 2008 | 14.12 | 14.22 | 13.49 | 13.85 | 772,551 | -0.37(-2.62%) |
Jul 10, 2008 | 14.49 | 14.58 | 13.98 | 14.22 | 893,887 | -0.26(-1.79%) |
Jul 09, 2008 | 15.21 | 15.21 | 14.45 | 14.48 | 543,765 | -0.68(-4.51%) |
Jul 08, 2008 | 14.54 | 15.17 | 14.30 | 15.16 | 483,047 | +0.68(+4.67%) |
Jul 07, 2008 | 14.65 | 14.84 | 14.26 | 14.49 | 811,751 | -0.05(-0.33%) |
Jul 04, 2008 | 15.00 | 15.00 | 14.45 | 14.54 | 411,689 | +0.00(+0.00%) |
Jul 03, 2008 | 15.00 | 15.00 | 14.45 | 14.54 | 411,689 | -0.28(-1.89%) |
Jul 02, 2008 | 14.86 | 15.23 | 14.74 | 14.81 | 913,363 | -0.18(-1.19%) |
Jul 01, 2008 | 14.75 | 15.44 | 14.47 | 14.99 | 1,073,963 | +0.11(+0.74%) |
Jun 30, 2008 | 15.06 | 15.31 | 14.86 | 14.88 | 1,047,418 | -0.23(-1.53%) |
Jun 27, 2008 | 15.26 | 15.43 | 15.00 | 15.11 | 935,060 | -0.22(-1.43%) |
Jun 26, 2008 | 15.69 | 15.69 | 15.14 | 15.33 | 884,097 | -0.58(-3.66%) |
Jun 25, 2008 | 15.51 | 16.27 | 15.46 | 15.92 | 966,800 | +0.52(+3.39%) |
Jun 24, 2008 | 15.41 | 15.63 | 15.03 | 15.39 | 420,644 | -0.00(-0.03%) |
Jun 23, 2008 | 15.94 | 15.94 | 15.39 | 15.40 | 380,950 | -0.42(-2.66%) |
Jun 20, 2008 | 16.06 | 16.07 | 15.58 | 15.82 | 685,363 | -0.37(-2.30%) |
Jun 19, 2008 | 15.92 | 16.32 | 15.84 | 16.19 | 795,425 | +0.32(+1.99%) |
Jun 18, 2008 | 16.22 | 16.76 | 15.64 | 15.88 | 987,082 | -0.49(-2.99%) |
Jun 17, 2008 | 16.91 | 16.91 | 16.32 | 16.37 | 806,027 | -0.55(-3.23%) |
Jun 16, 2008 | 16.63 | 16.97 | 16.32 | 16.91 | 884,990 | +0.30(+1.80%) |
Jun 13, 2008 | 16.65 | 16.71 | 16.43 | 16.61 | 934,348 | +0.20(+1.23%) |
Jun 12, 2008 | 16.67 | 16.94 | 16.40 | 16.41 | 988,850 | -0.16(-0.98%) |
Jun 11, 2008 | 16.81 | 16.82 | 16.56 | 16.57 | 1,362,608 | -0.29(-1.73%) |
Jun 10, 2008 | 16.73 | 16.98 | 16.61 | 16.86 | 328,545 | +0.16(+0.97%) |
Jun 09, 2008 | 16.90 | 16.93 | 16.62 | 16.70 | 600,291 | -0.21(-1.22%) |
Jun 06, 2008 | 17.09 | 17.13 | 16.88 | 16.91 | 447,111 | -0.30(-1.76%) |
Jun 05, 2008 | 17.17 | 17.39 | 16.99 | 17.21 | 533,546 | +0.12(+0.71%) |
Jun 04, 2008 | 17.05 | 17.29 | 17.00 | 17.09 | 517,252 | +0.01(+0.05%) |
Jun 03, 2008 | 17.37 | 17.37 | 17.00 | 17.08 | 708,188 | -0.18(-1.06%) |
Jun 02, 2008 | 17.76 | 17.77 | 17.01 | 17.27 | 998,951 | -0.48(-2.72%) |
May 30, 2008 | 17.80 | 17.81 | 17.50 | 17.75 | 316,797 | -0.00(-0.02%) |
May 29, 2008 | 17.54 | 17.86 | 17.51 | 17.75 | 282,103 | +0.21(+1.22%) |
May 28, 2008 | 17.26 | 17.62 | 17.25 | 17.54 | 441,395 | +0.32(+1.83%) |
May 27, 2008 | 16.94 | 17.44 | 16.94 | 17.22 | 321,397 | +0.24(+1.41%) |
May 26, 2008 | 17.06 | 17.22 | 16.77 | 16.98 | 333,400 | +0.00(+0.00%) |
May 23, 2008 | 17.06 | 17.22 | 16.77 | 16.98 | 333,400 | -0.19(-1.13%) |
May 22, 2008 | 17.17 | 17.50 | 17.06 | 17.18 | 314,217 | -0.06(-0.33%) |
May 21, 2008 | 17.70 | 17.93 | 16.84 | 17.23 | 622,837 | -0.39(-2.23%) |
May 20, 2008 | 17.96 | 18.02 | 17.54 | 17.63 | 459,183 | -0.17(-0.96%) |
May 19, 2008 | 17.43 | 18.14 | 17.39 | 17.80 | 767,642 | +0.39(+2.26%) |
May 16, 2008 | 17.41 | 17.55 | 17.16 | 17.40 | 607,595 | -0.01(-0.05%) |
May 15, 2008 | 17.35 | 17.54 | 17.18 | 17.41 | 588,921 | +0.04(+0.23%) |
May 14, 2008 | 17.12 | 17.57 | 17.12 | 17.37 | 615,252 | +0.26(+1.49%) |
May 13, 2008 | 16.93 | 17.20 | 16.82 | 17.12 | 510,652 | +0.16(+0.96%) |
May 12, 2008 | 16.67 | 17.06 | 16.61 | 16.95 | 451,654 | +0.26(+1.58%) |
May 09, 2008 | 16.54 | 16.91 | 16.54 | 16.69 | 268,486 | +0.02(+0.10%) |
May 08, 2008 | 16.71 | 16.82 | 16.51 | 16.67 | 425,437 | +0.07(+0.41%) |
May 07, 2008 | 16.70 | 16.96 | 16.58 | 16.61 | 661,879 | -0.11(-0.65%) |
May 06, 2008 | 16.70 | 17.06 | 16.43 | 16.71 | 1,784,107 | -0.11(-0.65%) |
May 05, 2008 | 17.05 | 17.09 | 16.75 | 16.82 | 505,494 | -0.32(-1.84%) |
May 02, 2008 | 17.21 | 17.29 | 17.05 | 17.14 | 432,002 | +0.08(+0.45%) |