Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.70 | 14.70 | 13.38 | 13.82 | 806,599 | -0.15(-1.08%) |
Jul 30, 2008 | 13.89 | 14.12 | 13.71 | 13.97 | 350,048 | +0.33(+2.42%) |
Jul 29, 2008 | 13.64 | 13.81 | 13.44 | 13.64 | 402,560 | +0.27(+1.99%) |
Jul 28, 2008 | 13.82 | 14.12 | 13.28 | 13.38 | 336,834 | -0.37(-2.72%) |
Jul 25, 2008 | 13.75 | 13.83 | 13.35 | 13.75 | 335,628 | +0.20(+1.48%) |
Jul 24, 2008 | 14.31 | 14.33 | 13.32 | 13.55 | 721,832 | -0.59(-4.16%) |
Jul 23, 2008 | 14.25 | 14.35 | 14.09 | 14.14 | 299,305 | -0.17(-1.20%) |
Jul 22, 2008 | 14.06 | 14.39 | 14.06 | 14.31 | 201,018 | +0.15(+1.06%) |
Jul 21, 2008 | 14.24 | 14.29 | 13.96 | 14.16 | 206,834 | +0.12(+0.87%) |
Jul 18, 2008 | 13.64 | 14.24 | 13.64 | 14.04 | 429,578 | -0.11(-0.76%) |
Jul 17, 2008 | 14.21 | 14.21 | 13.69 | 14.14 | 323,549 | +0.22(+1.55%) |
Jul 16, 2008 | 13.62 | 14.04 | 13.57 | 13.93 | 647,036 | +0.35(+2.59%) |
Jul 15, 2008 | 13.94 | 13.95 | 12.99 | 13.58 | 1,659,879 | -0.57(-4.06%) |
Jul 14, 2008 | 14.38 | 14.50 | 14.09 | 14.15 | 756,419 | -0.23(-1.60%) |
Jul 11, 2008 | 14.89 | 14.94 | 13.81 | 14.38 | 1,479,821 | -0.88(-5.79%) |
Jul 10, 2008 | 15.57 | 15.57 | 14.57 | 15.26 | 738,382 | -0.24(-1.53%) |
Jul 09, 2008 | 15.60 | 15.62 | 15.37 | 15.50 | 254,683 | -0.08(-0.51%) |
Jul 08, 2008 | 15.36 | 15.58 | 15.29 | 15.58 | 392,079 | +0.15(+0.98%) |
Jul 07, 2008 | 15.65 | 15.84 | 15.30 | 15.43 | 343,645 | -0.22(-1.42%) |
Jul 04, 2008 | 16.13 | 16.23 | 15.20 | 15.65 | 462,376 | +0.00(+0.00%) |
Jul 03, 2008 | 16.13 | 16.23 | 15.20 | 15.65 | 462,376 | -0.61(-3.75%) |
Jul 02, 2008 | 16.51 | 16.68 | 16.13 | 16.26 | 685,837 | -0.17(-1.01%) |
Jul 01, 2008 | 16.08 | 16.58 | 15.95 | 16.43 | 664,082 | +0.50(+3.16%) |
Jun 30, 2008 | 16.51 | 16.51 | 15.21 | 15.92 | 1,200,081 | -0.24(-1.51%) |
Jun 27, 2008 | 15.79 | 16.61 | 15.76 | 16.17 | 6,246,680 | -0.07(-0.44%) |
Jun 26, 2008 | 16.55 | 16.98 | 15.90 | 16.24 | 2,776,073 | -0.54(-3.21%) |
Jun 25, 2008 | 16.57 | 16.78 | 16.41 | 16.78 | 998,621 | +0.35(+2.14%) |
Jun 24, 2008 | 16.36 | 16.48 | 16.02 | 16.43 | 928,816 | +0.09(+0.57%) |
Jun 23, 2008 | 16.48 | 16.48 | 16.28 | 16.33 | 543,870 | -0.18(-1.09%) |
Jun 20, 2008 | 16.30 | 16.66 | 16.07 | 16.51 | 1,852,902 | +0.08(+0.48%) |
Jun 19, 2008 | 16.58 | 16.58 | 16.30 | 16.43 | 951,997 | -0.11(-0.65%) |
Jun 18, 2008 | 16.51 | 16.65 | 16.09 | 16.54 | 1,007,402 | -0.10(-0.60%) |
Jun 17, 2008 | 16.33 | 16.88 | 16.01 | 16.64 | 1,663,477 | +0.31(+1.89%) |
Jun 16, 2008 | 16.13 | 16.51 | 15.97 | 16.33 | 1,090,500 | +0.26(+1.61%) |
Jun 13, 2008 | 15.90 | 16.08 | 15.59 | 16.07 | 641,321 | +0.39(+2.47%) |
Jun 12, 2008 | 15.87 | 15.87 | 15.41 | 15.69 | 549,236 | +0.10(+0.64%) |
Jun 11, 2008 | 15.59 | 16.10 | 15.22 | 15.59 | 964,250 | -0.10(-0.64%) |
Jun 10, 2008 | 15.92 | 15.97 | 15.68 | 15.69 | 827,348 | -0.34(-2.15%) |
Jun 09, 2008 | 16.01 | 16.07 | 15.87 | 16.03 | 526,024 | +0.17(+1.04%) |
Jun 06, 2008 | 15.62 | 15.97 | 15.62 | 15.87 | 2,213,018 | +0.22(+1.38%) |
Jun 05, 2008 | 15.43 | 15.72 | 15.43 | 15.65 | 790,244 | +0.17(+1.07%) |
Jun 04, 2008 | 15.15 | 15.54 | 15.13 | 15.49 | 1,184,258 | +0.18(+1.17%) |
Jun 03, 2008 | 15.69 | 15.72 | 15.29 | 15.31 | 621,156 | -0.20(-1.30%) |
Jun 02, 2008 | 16.06 | 16.06 | 15.22 | 15.51 | 577,784 | +0.07(+0.47%) |
May 30, 2008 | 15.15 | 15.44 | 15.11 | 15.44 | 1,092,374 | +0.32(+2.09%) |
May 29, 2008 | 15.36 | 15.44 | 15.11 | 15.12 | 535,628 | -0.25(-1.63%) |
May 28, 2008 | 15.15 | 15.38 | 15.13 | 15.37 | 562,323 | +0.13(+0.85%) |
May 27, 2008 | 15.43 | 15.43 | 15.11 | 15.24 | 446,003 | +0.06(+0.43%) |
May 26, 2008 | 15.26 | 15.26 | 15.08 | 15.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.26 | 15.26 | 15.08 | 15.18 | 646,535 | -0.15(-0.98%) |
May 22, 2008 | 15.34 | 15.40 | 15.16 | 15.33 | 382,451 | +0.14(+0.90%) |
May 21, 2008 | 15.69 | 15.69 | 15.11 | 15.19 | 566,953 | -0.35(-2.26%) |
May 20, 2008 | 15.77 | 15.77 | 15.40 | 15.54 | 702,076 | -0.07(-0.46%) |
May 19, 2008 | 15.72 | 15.86 | 15.47 | 15.62 | 1,118,226 | +0.09(+0.60%) |
May 16, 2008 | 15.39 | 15.54 | 15.15 | 15.52 | 1,396,075 | +0.33(+2.17%) |
May 15, 2008 | 15.40 | 15.41 | 15.15 | 15.19 | 655,067 | -0.10(-0.66%) |
May 14, 2008 | 14.73 | 15.42 | 14.73 | 15.29 | 904,192 | -0.01(-0.09%) |
May 13, 2008 | 15.46 | 15.46 | 14.93 | 15.31 | 2,484,643 | -0.13(-0.84%) |
May 12, 2008 | 15.58 | 15.61 | 15.28 | 15.44 | 1,626,742 | -0.12(-0.78%) |
May 09, 2008 | 15.26 | 15.68 | 15.10 | 15.56 | 386,380 | +0.30(+1.98%) |
May 08, 2008 | 15.24 | 15.29 | 15.10 | 15.26 | 1,236,915 | +0.03(+0.19%) |
May 07, 2008 | 15.44 | 15.51 | 14.83 | 15.23 | 1,727,216 | -0.24(-1.58%) |
May 06, 2008 | 15.65 | 15.69 | 15.34 | 15.47 | 1,448,811 | -0.26(-1.64%) |
May 05, 2008 | 16.12 | 16.12 | 15.48 | 15.73 | 806,379 | -0.07(-0.45%) |
May 02, 2008 | 15.91 | 15.91 | 15.43 | 15.80 | 2,283,371 | +0.07(+0.46%) |