Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.60 | 16.06 | 15.49 | 15.61 | 2,721,331 | -0.31(-1.93%) |
Jul 30, 2008 | 16.00 | 16.20 | 15.29 | 15.92 | 3,591,623 | +0.02(+0.10%) |
Jul 29, 2008 | 15.91 | 15.99 | 14.69 | 15.91 | 5,129,462 | +1.25(+8.51%) |
Jul 28, 2008 | 15.03 | 15.23 | 14.57 | 14.66 | 3,329,307 | -0.41(-2.73%) |
Jul 25, 2008 | 15.02 | 15.21 | 14.49 | 15.07 | 3,419,733 | +0.15(+0.98%) |
Jul 24, 2008 | 15.02 | 15.74 | 14.80 | 14.92 | 4,299,813 | -1.02(-6.37%) |
Jul 23, 2008 | 16.67 | 17.02 | 15.72 | 15.94 | 8,371,194 | +0.02(+0.14%) |
Jul 22, 2008 | 14.64 | 16.30 | 14.20 | 15.92 | 3,840,044 | +1.22(+8.27%) |
Jul 21, 2008 | 15.22 | 15.57 | 14.63 | 14.70 | 3,276,253 | -0.43(-2.82%) |
Jul 18, 2008 | 15.70 | 15.70 | 14.81 | 15.13 | 3,564,865 | -0.11(-0.74%) |
Jul 17, 2008 | 14.40 | 15.33 | 14.21 | 15.24 | 4,681,957 | +0.95(+6.65%) |
Jul 16, 2008 | 12.84 | 14.36 | 12.77 | 14.29 | 5,016,814 | +1.50(+11.70%) |
Jul 15, 2008 | 12.73 | 13.35 | 12.21 | 12.79 | 6,342,899 | -0.09(-0.71%) |
Jul 14, 2008 | 14.17 | 14.33 | 12.89 | 12.89 | 5,344,854 | -1.10(-7.84%) |
Jul 11, 2008 | 13.97 | 14.43 | 13.09 | 13.98 | 5,036,731 | -0.27(-1.90%) |
Jul 10, 2008 | 14.02 | 14.66 | 13.75 | 14.25 | 3,007,143 | +0.22(+1.54%) |
Jul 09, 2008 | 15.00 | 15.29 | 13.99 | 14.04 | 4,613,919 | -0.96(-6.38%) |
Jul 08, 2008 | 13.48 | 15.09 | 13.37 | 14.99 | 4,306,887 | +1.50(+11.09%) |
Jul 07, 2008 | 14.04 | 14.21 | 13.31 | 13.50 | 3,824,094 | -0.21(-1.54%) |
Jul 04, 2008 | 14.25 | 14.43 | 13.61 | 13.71 | 2,871,148 | +0.00(+0.00%) |
Jul 03, 2008 | 14.25 | 14.43 | 13.61 | 13.71 | 2,871,148 | -0.44(-3.13%) |
Jul 02, 2008 | 15.31 | 15.32 | 14.15 | 14.15 | 5,709,963 | -0.18(-1.28%) |
Jul 01, 2008 | 14.07 | 14.48 | 13.60 | 14.33 | 2,971,583 | +0.08(+0.53%) |
Jun 30, 2008 | 14.52 | 14.62 | 14.06 | 14.26 | 2,654,566 | -0.27(-1.86%) |
Jun 27, 2008 | 14.77 | 15.18 | 14.44 | 14.53 | 3,564,651 | -0.20(-1.36%) |
Jun 26, 2008 | 15.62 | 15.62 | 14.70 | 14.73 | 3,285,415 | -1.02(-6.48%) |
Jun 25, 2008 | 15.15 | 15.88 | 15.12 | 15.75 | 3,279,762 | +0.75(+5.01%) |
Jun 24, 2008 | 14.90 | 15.46 | 14.63 | 15.00 | 2,003,836 | +0.01(+0.04%) |
Jun 23, 2008 | 15.37 | 15.76 | 14.95 | 14.99 | 1,714,787 | -0.37(-2.39%) |
Jun 20, 2008 | 15.70 | 15.70 | 15.18 | 15.36 | 2,538,773 | -0.44(-2.80%) |
Jun 19, 2008 | 15.72 | 15.86 | 15.24 | 15.80 | 1,349,879 | +0.16(+1.00%) |
Jun 18, 2008 | 15.57 | 15.87 | 15.38 | 15.65 | 2,969,105 | -0.08(-0.48%) |
Jun 17, 2008 | 16.72 | 16.94 | 15.67 | 15.72 | 3,273,588 | -0.98(-5.89%) |
Jun 16, 2008 | 16.05 | 16.80 | 16.05 | 16.71 | 1,338,287 | +0.31(+1.88%) |
Jun 13, 2008 | 15.79 | 16.42 | 15.64 | 16.40 | 2,237,609 | +0.78(+4.98%) |
Jun 12, 2008 | 15.51 | 16.14 | 15.32 | 15.62 | 1,728,532 | +0.19(+1.26%) |
Jun 11, 2008 | 15.80 | 15.98 | 15.41 | 15.43 | 2,377,065 | -0.37(-2.36%) |
Jun 10, 2008 | 15.73 | 15.98 | 15.29 | 15.80 | 2,253,172 | +0.14(+0.86%) |
Jun 09, 2008 | 15.92 | 16.10 | 15.37 | 15.66 | 1,707,593 | -0.23(-1.43%) |
Jun 06, 2008 | 16.63 | 16.63 | 15.88 | 15.89 | 2,810,585 | -0.84(-5.01%) |
Jun 05, 2008 | 15.78 | 16.73 | 15.76 | 16.73 | 3,136,068 | +1.04(+6.65%) |
Jun 04, 2008 | 15.77 | 16.13 | 15.50 | 15.68 | 2,068,636 | -0.17(-1.06%) |
Jun 03, 2008 | 15.78 | 16.08 | 15.41 | 15.85 | 1,678,556 | +0.15(+0.93%) |
Jun 02, 2008 | 16.06 | 16.20 | 15.37 | 15.71 | 2,260,827 | -0.37(-2.29%) |
May 30, 2008 | 16.44 | 16.51 | 16.07 | 16.07 | 1,508,108 | -0.24(-1.49%) |
May 29, 2008 | 16.43 | 16.59 | 15.88 | 16.32 | 2,449,519 | +0.36(+2.23%) |
May 28, 2008 | 15.53 | 15.96 | 15.33 | 15.96 | 2,092,530 | +0.57(+3.72%) |
May 27, 2008 | 15.11 | 15.41 | 15.01 | 15.39 | 2,059,920 | +0.19(+1.24%) |
May 26, 2008 | 14.87 | 15.39 | 14.81 | 15.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.87 | 15.39 | 14.81 | 15.20 | 1,522,886 | -0.10(-0.64%) |
May 22, 2008 | 14.91 | 15.64 | 14.90 | 15.30 | 1,576,988 | +0.25(+1.69%) |
May 21, 2008 | 15.54 | 15.84 | 14.98 | 15.04 | 1,755,924 | -0.53(-3.40%) |
May 20, 2008 | 15.89 | 15.89 | 15.45 | 15.57 | 1,910,614 | -0.37(-2.34%) |
May 19, 2008 | 16.10 | 16.34 | 15.91 | 15.94 | 1,601,981 | -0.11(-0.71%) |
May 16, 2008 | 16.11 | 16.21 | 15.98 | 16.06 | 1,594,432 | -0.04(-0.27%) |
May 15, 2008 | 15.84 | 16.21 | 15.69 | 16.10 | 1,188,229 | +0.30(+1.88%) |
May 14, 2008 | 15.60 | 15.93 | 15.58 | 15.80 | 1,305,688 | +0.27(+1.74%) |
May 13, 2008 | 15.94 | 15.94 | 15.34 | 15.53 | 1,636,338 | -0.44(-2.74%) |
May 12, 2008 | 15.57 | 15.98 | 15.53 | 15.97 | 1,604,824 | +0.37(+2.39%) |
May 09, 2008 | 15.61 | 15.92 | 15.42 | 15.60 | 1,326,392 | -0.04(-0.28%) |
May 08, 2008 | 15.81 | 16.06 | 15.45 | 15.64 | 2,488,172 | -0.14(-0.89%) |
May 07, 2008 | 16.24 | 16.65 | 15.78 | 15.78 | 2,311,238 | -0.41(-2.54%) |
May 06, 2008 | 16.15 | 16.33 | 15.81 | 16.19 | 1,489,975 | -0.10(-0.60%) |
May 05, 2008 | 16.25 | 16.60 | 16.13 | 16.29 | 2,009,887 | -0.05(-0.30%) |
May 02, 2008 | 16.67 | 16.87 | 16.21 | 16.34 | 2,077,292 | -0.06(-0.40%) |