Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.38 | 17.70 | 17.25 | 17.27 | 839,244 | -0.30(-1.68%) |
Jul 30, 2008 | 16.88 | 17.60 | 16.88 | 17.57 | 1,336,919 | +0.39(+2.26%) |
Jul 29, 2008 | 17.18 | 17.25 | 16.61 | 17.18 | 1,370,636 | +0.73(+4.41%) |
Jul 28, 2008 | 16.73 | 16.89 | 16.41 | 16.45 | 643,967 | -0.30(-1.81%) |
Jul 25, 2008 | 16.55 | 16.81 | 16.49 | 16.76 | 1,138,880 | +0.10(+0.61%) |
Jul 24, 2008 | 17.22 | 17.22 | 16.63 | 16.66 | 1,425,729 | -1.07(-6.05%) |
Jul 23, 2008 | 17.54 | 18.02 | 17.54 | 17.73 | 1,979,268 | +0.13(+0.72%) |
Jul 22, 2008 | 16.52 | 17.67 | 16.49 | 17.60 | 1,392,919 | -0.15(-0.86%) |
Jul 21, 2008 | 18.08 | 18.08 | 17.63 | 17.75 | 953,781 | +0.03(+0.14%) |
Jul 18, 2008 | 17.61 | 17.85 | 17.50 | 17.73 | 2,169,304 | +0.07(+0.38%) |
Jul 17, 2008 | 17.09 | 17.74 | 17.09 | 17.66 | 3,907,435 | +0.31(+1.80%) |
Jul 16, 2008 | 16.54 | 17.35 | 16.50 | 17.35 | 2,173,099 | +1.09(+6.70%) |
Jul 15, 2008 | 15.62 | 16.60 | 15.62 | 16.26 | 1,893,400 | -0.15(-0.93%) |
Jul 14, 2008 | 16.74 | 16.74 | 16.35 | 16.41 | 1,554,970 | -0.27(-1.62%) |
Jul 11, 2008 | 16.76 | 16.82 | 16.37 | 16.68 | 3,415,651 | +0.17(+1.02%) |
Jul 10, 2008 | 16.12 | 16.51 | 16.09 | 16.51 | 2,752,086 | +0.51(+3.16%) |
Jul 09, 2008 | 16.31 | 16.60 | 16.00 | 16.01 | 1,143,512 | -0.12(-0.73%) |
Jul 08, 2008 | 15.77 | 16.17 | 15.63 | 16.12 | 2,145,774 | +0.12(+0.74%) |
Jul 07, 2008 | 15.88 | 16.28 | 15.66 | 16.01 | 1,568,353 | +0.07(+0.42%) |
Jul 04, 2008 | 15.63 | 16.06 | 15.63 | 15.94 | 2,214,015 | +0.00(+0.00%) |
Jul 03, 2008 | 15.63 | 16.06 | 15.63 | 15.94 | 2,214,015 | +0.44(+2.83%) |
Jul 02, 2008 | 15.76 | 15.94 | 15.37 | 15.50 | 2,299,819 | +0.03(+0.16%) |
Jul 01, 2008 | 15.20 | 15.51 | 15.07 | 15.47 | 2,086,404 | -0.16(-1.03%) |
Jun 30, 2008 | 15.63 | 15.78 | 15.52 | 15.63 | 1,616,740 | +0.41(+2.66%) |
Jun 27, 2008 | 15.00 | 15.38 | 13.65 | 15.23 | 1,836,514 | +0.29(+1.92%) |
Jun 26, 2008 | 15.36 | 15.36 | 14.94 | 14.94 | 1,573,089 | -1.00(-6.30%) |
Jun 25, 2008 | 15.67 | 16.00 | 15.63 | 15.95 | 1,670,459 | +0.53(+3.45%) |
Jun 24, 2008 | 15.19 | 15.57 | 15.13 | 15.41 | 1,506,126 | +0.32(+2.13%) |
Jun 23, 2008 | 14.95 | 15.19 | 14.95 | 15.09 | 922,974 | -0.03(-0.17%) |
Jun 20, 2008 | 15.57 | 15.62 | 15.11 | 15.12 | 1,845,178 | -0.89(-5.59%) |
Jun 19, 2008 | 16.12 | 16.17 | 15.77 | 16.01 | 1,868,735 | -0.38(-2.32%) |
Jun 18, 2008 | 16.50 | 16.60 | 16.14 | 16.39 | 2,797,215 | +0.08(+0.52%) |
Jun 17, 2008 | 16.54 | 16.62 | 16.28 | 16.31 | 1,861,607 | +0.32(+2.01%) |
Jun 16, 2008 | 15.65 | 16.03 | 15.62 | 15.99 | 1,082,075 | +0.08(+0.53%) |
Jun 13, 2008 | 15.74 | 16.01 | 15.67 | 15.90 | 1,840,622 | +0.35(+2.28%) |
Jun 12, 2008 | 15.39 | 15.76 | 15.39 | 15.55 | 2,829,136 | +0.79(+5.32%) |
Jun 11, 2008 | 15.11 | 15.20 | 14.65 | 14.76 | 2,150,012 | -0.18(-1.19%) |
Jun 10, 2008 | 14.88 | 15.14 | 14.80 | 14.94 | 2,282,093 | -0.67(-4.27%) |
Jun 09, 2008 | 15.57 | 15.79 | 15.40 | 15.61 | 1,979,627 | +0.17(+1.09%) |
Jun 06, 2008 | 16.43 | 16.43 | 15.36 | 15.44 | 4,658,873 | -1.27(-7.63%) |
Jun 05, 2008 | 16.17 | 16.71 | 16.17 | 16.71 | 2,669,558 | +0.57(+3.56%) |
Jun 04, 2008 | 16.40 | 16.40 | 16.04 | 16.14 | 3,725,547 | -0.63(-3.77%) |
Jun 03, 2008 | 17.05 | 17.52 | 16.64 | 16.77 | 5,725,018 | -2.46(-12.81%) |
Jun 02, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 30, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 29, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 28, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 27, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 26, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.24 | 19.24 | 19.24 | 19.24 | 63,825 | +1.54(+8.73%) |
May 22, 2008 | 17.63 | 17.85 | 17.54 | 17.69 | 2,448,906 | +0.03(+0.14%) |
May 21, 2008 | 18.04 | 18.17 | 17.56 | 17.67 | 2,628,325 | +0.10(+0.58%) |
May 20, 2008 | 17.85 | 17.90 | 17.52 | 17.57 | 1,730,217 | -0.54(-2.98%) |
May 19, 2008 | 18.35 | 18.35 | 18.06 | 18.11 | 2,218,742 | -0.29(-1.56%) |
May 16, 2008 | 18.11 | 18.43 | 18.11 | 18.39 | 1,063,142 | +0.26(+1.44%) |
May 15, 2008 | 17.91 | 18.16 | 17.90 | 18.13 | 944,939 | -0.02(-0.09%) |
May 14, 2008 | 18.05 | 18.38 | 18.02 | 18.15 | 1,707,236 | +0.15(+0.84%) |
May 13, 2008 | 18.00 | 18.19 | 17.76 | 18.00 | 1,483,576 | -0.24(-1.30%) |
May 12, 2008 | 18.11 | 18.28 | 17.96 | 18.23 | 2,452,484 | +0.06(+0.33%) |
May 09, 2008 | 18.18 | 18.36 | 18.12 | 18.17 | 960,583 | -0.22(-1.19%) |
May 08, 2008 | 18.36 | 18.45 | 18.11 | 18.39 | 2,985,744 | +0.89(+5.11%) |
May 07, 2008 | 18.15 | 18.18 | 17.49 | 17.50 | 2,852,275 | -1.10(-5.90%) |
May 06, 2008 | 18.34 | 18.60 | 18.14 | 18.60 | 2,584,338 | +0.15(+0.82%) |
May 05, 2008 | 18.40 | 18.71 | 18.37 | 18.44 | 2,497,929 | +0.08(+0.41%) |
May 02, 2008 | 18.39 | 18.50 | 18.21 | 18.37 | 4,174,998 | +0.08(+0.46%) |