Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.80 | 13.80 | 13.14 | 13.15 | 1,773,144 | -0.40(-2.95%) |
Jul 30, 2008 | 13.80 | 13.80 | 13.02 | 13.55 | 4,764,796 | -0.81(-5.64%) |
Jul 29, 2008 | 14.75 | 14.84 | 14.15 | 14.36 | 1,137,758 | -0.45(-3.04%) |
Jul 28, 2008 | 14.90 | 15.41 | 14.69 | 14.81 | 2,119,146 | -0.04(-0.27%) |
Jul 25, 2008 | 14.59 | 14.99 | 14.50 | 14.85 | 1,615,729 | +0.26(+1.78%) |
Jul 24, 2008 | 14.28 | 14.85 | 14.12 | 14.59 | 1,849,813 | +0.36(+2.53%) |
Jul 23, 2008 | 14.35 | 14.66 | 14.16 | 14.23 | 2,227,514 | -0.35(-2.40%) |
Jul 22, 2008 | 15.26 | 15.50 | 14.38 | 14.58 | 1,228,251 | -0.62(-4.08%) |
Jul 21, 2008 | 15.15 | 15.32 | 14.90 | 15.20 | 788,996 | +0.30(+2.01%) |
Jul 18, 2008 | 14.66 | 14.97 | 14.50 | 14.90 | 932,027 | +0.25(+1.71%) |
Jul 17, 2008 | 14.93 | 15.22 | 14.45 | 14.65 | 1,751,254 | -0.28(-1.88%) |
Jul 16, 2008 | 15.26 | 15.45 | 14.60 | 14.93 | 1,140,256 | -0.37(-2.42%) |
Jul 15, 2008 | 15.70 | 16.00 | 14.94 | 15.30 | 3,016,692 | -0.33(-2.11%) |
Jul 14, 2008 | 15.30 | 15.85 | 15.05 | 15.63 | 2,083,888 | +0.33(+2.16%) |
Jul 11, 2008 | 14.75 | 15.50 | 14.65 | 15.30 | 2,314,028 | +1.21(+8.59%) |
Jul 10, 2008 | 13.87 | 14.23 | 13.79 | 14.09 | 1,136,671 | +0.40(+2.92%) |
Jul 09, 2008 | 13.91 | 14.29 | 13.58 | 13.69 | 846,849 | -0.10(-0.73%) |
Jul 08, 2008 | 13.79 | 13.99 | 13.45 | 13.79 | 1,367,991 | -0.25(-1.78%) |
Jul 07, 2008 | 14.01 | 14.33 | 13.85 | 14.04 | 1,560,786 | -0.09(-0.64%) |
Jul 04, 2008 | 14.44 | 14.44 | 14.05 | 14.13 | 215,483 | -0.23(-1.60%) |
Jul 03, 2008 | 14.75 | 15.00 | 14.20 | 14.36 | 1,569,411 | -0.72(-4.77%) |
Jul 02, 2008 | 15.20 | 15.35 | 14.70 | 15.08 | 1,294,198 | +0.08(+0.53%) |
Jul 01, 2008 | 14.95 | 15.20 | 14.49 | 15.00 | 2,317,754 | +0.00(+0.00%) |
Jun 30, 2008 | 14.95 | 15.20 | 14.49 | 15.00 | 2,317,754 | +0.18(+1.21%) |
Jun 27, 2008 | 14.30 | 14.94 | 14.30 | 14.82 | 2,304,391 | +0.56(+3.93%) |
Jun 26, 2008 | 13.35 | 14.28 | 13.17 | 14.26 | 2,290,869 | +1.24(+9.52%) |
Jun 25, 2008 | 13.19 | 13.25 | 12.72 | 13.02 | 1,244,530 | -0.16(-1.21%) |
Jun 24, 2008 | 13.55 | 13.64 | 13.08 | 13.18 | 1,503,035 | -0.38(-2.80%) |
Jun 23, 2008 | 13.60 | 13.82 | 13.48 | 13.56 | 1,305,690 | -0.12(-0.88%) |
Jun 20, 2008 | 14.03 | 14.25 | 13.49 | 13.68 | 1,108,977 | -0.36(-2.56%) |
Jun 19, 2008 | 14.10 | 14.35 | 13.96 | 14.04 | 1,344,902 | +0.13(+0.93%) |
Jun 18, 2008 | 14.18 | 14.18 | 13.86 | 13.91 | 1,191,945 | -0.10(-0.71%) |
Jun 17, 2008 | 13.86 | 14.22 | 13.86 | 14.01 | 609,748 | +0.16(+1.16%) |
Jun 16, 2008 | 14.24 | 14.29 | 13.81 | 13.85 | 1,125,518 | +0.13(+0.95%) |
Jun 13, 2008 | 13.65 | 13.96 | 13.65 | 13.72 | 516,992 | -0.04(-0.29%) |
Jun 12, 2008 | 13.70 | 14.10 | 13.60 | 13.76 | 984,362 | -0.14(-1.01%) |
Jun 11, 2008 | 14.15 | 14.23 | 13.90 | 13.90 | 1,079,633 | -0.15(-1.07%) |
Jun 10, 2008 | 14.60 | 14.60 | 13.94 | 14.05 | 1,331,273 | -0.70(-4.75%) |
Jun 09, 2008 | 14.80 | 15.04 | 14.61 | 14.75 | 864,903 | -0.07(-0.47%) |
Jun 06, 2008 | 14.85 | 15.03 | 14.74 | 14.82 | 1,171,654 | +0.15(+1.02%) |
Jun 05, 2008 | 14.20 | 14.80 | 14.15 | 14.67 | 3,213,039 | +0.43(+3.02%) |
Jun 04, 2008 | 14.46 | 14.50 | 14.06 | 14.24 | 1,059,105 | -0.19(-1.32%) |
Jun 03, 2008 | 14.56 | 14.86 | 14.35 | 14.43 | 2,872,059 | -0.17(-1.16%) |
Jun 02, 2008 | 14.39 | 14.68 | 14.27 | 14.60 | 2,165,926 | +0.17(+1.18%) |
May 30, 2008 | 14.25 | 14.50 | 14.12 | 14.43 | 8,947,550 | +0.46(+3.29%) |
May 29, 2008 | 14.19 | 14.21 | 13.84 | 13.97 | 1,808,940 | -0.56(-3.85%) |
May 28, 2008 | 13.96 | 14.55 | 13.85 | 14.53 | 2,192,858 | +0.39(+2.76%) |
May 27, 2008 | 14.27 | 14.27 | 14.01 | 14.14 | 4,143,440 | -0.35(-2.42%) |
May 26, 2008 | 14.55 | 14.55 | 14.42 | 14.49 | 226,327 | -0.06(-0.41%) |
May 23, 2008 | 14.60 | 14.77 | 14.37 | 14.55 | 1,630,691 | +0.05(+0.34%) |
May 22, 2008 | 14.71 | 14.81 | 14.17 | 14.50 | 1,458,918 | -0.25(-1.69%) |
May 21, 2008 | 14.86 | 15.24 | 14.63 | 14.75 | 4,094,114 | -0.23(-1.54%) |
May 20, 2008 | 14.59 | 15.04 | 14.39 | 14.98 | 1,855,301 | +0.63(+4.39%) |
May 19, 2008 | 14.64 | 14.64 | 14.12 | 14.35 | 1,425,734 | +0.00(+0.00%) |
May 16, 2008 | 14.64 | 14.64 | 14.12 | 14.35 | 1,425,734 | +0.12(+0.84%) |
May 15, 2008 | 14.12 | 14.50 | 14.05 | 14.23 | 1,802,639 | +0.39(+2.82%) |
May 14, 2008 | 13.87 | 14.25 | 13.80 | 13.84 | 851,057 | -0.09(-0.65%) |
May 13, 2008 | 13.70 | 13.94 | 13.41 | 13.93 | 1,029,871 | -0.06(-0.43%) |
May 12, 2008 | 14.00 | 14.30 | 13.78 | 13.99 | 623,860 | +0.04(+0.29%) |
May 09, 2008 | 14.03 | 14.27 | 13.59 | 13.95 | 1,192,829 | +0.00(+0.00%) |
May 08, 2008 | 13.50 | 14.03 | 13.50 | 13.95 | 2,146,995 | +0.61(+4.57%) |
May 07, 2008 | 13.29 | 13.56 | 13.06 | 13.34 | 2,421,177 | -0.16(-1.19%) |
May 06, 2008 | 13.90 | 13.99 | 13.43 | 13.50 | 1,636,667 | -0.33(-2.39%) |
May 05, 2008 | 13.85 | 14.02 | 13.70 | 13.83 | 2,007,477 | +0.29(+2.14%) |
May 02, 2008 | 13.33 | 13.70 | 13.54 | 13.54 | 2,354,546 | +0.47(+3.60%) |