Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.85 | 15.85 | 15.55 | 15.65 | 3,958,599 | -1.56(-9.06%) |
Jul 30, 2008 | 17.03 | 17.26 | 16.99 | 17.21 | 1,357,151 | +0.15(+0.90%) |
Jul 29, 2008 | 17.05 | 17.07 | 16.83 | 17.05 | 1,718,084 | +0.18(+1.05%) |
Jul 28, 2008 | 17.08 | 17.08 | 16.81 | 16.88 | 1,138,570 | +0.23(+1.37%) |
Jul 25, 2008 | 16.72 | 16.72 | 16.55 | 16.65 | 1,031,353 | +0.18(+1.11%) |
Jul 24, 2008 | 16.57 | 16.57 | 16.43 | 16.47 | 696,760 | -0.20(-1.20%) |
Jul 23, 2008 | 16.69 | 16.86 | 16.60 | 16.67 | 769,274 | +0.02(+0.14%) |
Jul 22, 2008 | 16.40 | 16.65 | 16.40 | 16.64 | 1,012,858 | +0.18(+1.08%) |
Jul 21, 2008 | 16.48 | 16.51 | 16.39 | 16.47 | 744,531 | +0.08(+0.49%) |
Jul 18, 2008 | 16.39 | 16.44 | 16.21 | 16.39 | 1,245,773 | -0.26(-1.54%) |
Jul 17, 2008 | 16.67 | 16.71 | 16.48 | 16.64 | 1,553,476 | +0.41(+2.53%) |
Jul 16, 2008 | 15.93 | 16.24 | 15.80 | 16.23 | 1,508,406 | +0.51(+3.23%) |
Jul 15, 2008 | 15.69 | 15.88 | 15.57 | 15.72 | 1,830,180 | -0.15(-0.94%) |
Jul 14, 2008 | 15.89 | 15.94 | 15.83 | 15.87 | 1,699,762 | +0.10(+0.65%) |
Jul 11, 2008 | 15.77 | 15.85 | 15.62 | 15.77 | 2,877,267 | -0.30(-1.85%) |
Jul 10, 2008 | 16.20 | 16.23 | 15.95 | 16.07 | 5,739,952 | -0.55(-3.33%) |
Jul 09, 2008 | 16.67 | 16.82 | 16.61 | 16.62 | 1,427,909 | +0.11(+0.66%) |
Jul 08, 2008 | 16.23 | 16.52 | 16.18 | 16.51 | 1,713,107 | +0.46(+2.88%) |
Jul 07, 2008 | 16.01 | 16.15 | 15.97 | 16.05 | 1,210,631 | -0.03(-0.21%) |
Jul 04, 2008 | 16.15 | 16.20 | 16.05 | 16.08 | 1,261,055 | +0.00(+0.00%) |
Jul 03, 2008 | 16.15 | 16.20 | 16.05 | 16.08 | 1,261,055 | +0.19(+1.22%) |
Jul 02, 2008 | 16.06 | 16.07 | 15.88 | 15.89 | 1,110,465 | -0.30(-1.87%) |
Jul 01, 2008 | 16.21 | 16.21 | 15.96 | 16.19 | 3,566,758 | -0.04(-0.25%) |
Jun 30, 2008 | 16.18 | 16.33 | 16.18 | 16.23 | 2,537,096 | +0.32(+2.01%) |
Jun 27, 2008 | 15.90 | 16.05 | 15.83 | 15.91 | 3,191,344 | -0.34(-2.07%) |
Jun 26, 2008 | 16.26 | 16.44 | 16.22 | 16.25 | 3,192,962 | -0.23(-1.42%) |
Jun 25, 2008 | 16.22 | 16.52 | 16.22 | 16.48 | 1,865,175 | +0.25(+1.55%) |
Jun 24, 2008 | 16.00 | 16.34 | 15.95 | 16.23 | 3,006,018 | -0.25(-1.49%) |
Jun 23, 2008 | 16.48 | 16.55 | 16.40 | 16.48 | 1,040,934 | -0.23(-1.37%) |
Jun 20, 2008 | 16.64 | 16.79 | 16.56 | 16.71 | 2,555,518 | -0.33(-1.95%) |
Jun 19, 2008 | 17.17 | 17.20 | 16.92 | 17.04 | 1,092,082 | +0.01(+0.07%) |
Jun 18, 2008 | 17.11 | 17.11 | 16.96 | 17.03 | 1,137,601 | -0.04(-0.23%) |
Jun 17, 2008 | 17.16 | 17.20 | 17.01 | 17.07 | 1,156,854 | -0.06(-0.33%) |
Jun 16, 2008 | 16.83 | 17.15 | 16.83 | 17.12 | 2,176,589 | -0.36(-2.06%) |
Jun 13, 2008 | 17.19 | 17.57 | 17.14 | 17.48 | 1,401,450 | -0.15(-0.87%) |
Jun 12, 2008 | 17.56 | 17.71 | 17.56 | 17.64 | 871,313 | +0.13(+0.72%) |
Jun 11, 2008 | 17.75 | 17.75 | 17.48 | 17.51 | 1,114,295 | -0.29(-1.60%) |
Jun 10, 2008 | 17.85 | 17.89 | 17.75 | 17.80 | 860,841 | -0.21(-1.17%) |
Jun 09, 2008 | 18.22 | 18.23 | 17.93 | 18.01 | 1,051,809 | -0.22(-1.19%) |
Jun 06, 2008 | 18.40 | 18.48 | 18.23 | 18.23 | 805,663 | -0.69(-3.63%) |
Jun 05, 2008 | 18.72 | 18.92 | 18.64 | 18.91 | 1,029,328 | +0.39(+2.10%) |
Jun 04, 2008 | 18.63 | 18.65 | 18.49 | 18.52 | 660,984 | -0.17(-0.89%) |
Jun 03, 2008 | 18.78 | 18.80 | 18.59 | 18.69 | 918,491 | +0.05(+0.25%) |
Jun 02, 2008 | 18.79 | 18.79 | 18.57 | 18.64 | 693,921 | -0.24(-1.27%) |
May 30, 2008 | 18.85 | 19.00 | 18.80 | 18.88 | 917,488 | +0.21(+1.10%) |
May 29, 2008 | 18.60 | 18.71 | 18.54 | 18.68 | 801,859 | -0.16(-0.85%) |
May 28, 2008 | 19.03 | 19.03 | 18.75 | 18.84 | 882,631 | -0.14(-0.72%) |
May 27, 2008 | 18.73 | 19.01 | 18.71 | 18.97 | 1,498,182 | +0.47(+2.53%) |
May 26, 2008 | 18.52 | 18.68 | 18.42 | 18.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.52 | 18.68 | 18.42 | 18.51 | 936,052 | +0.10(+0.56%) |
May 22, 2008 | 18.25 | 18.45 | 18.18 | 18.40 | 699,597 | +0.14(+0.75%) |
May 21, 2008 | 18.56 | 18.56 | 18.26 | 18.27 | 1,213,135 | -0.62(-3.30%) |
May 20, 2008 | 18.96 | 19.01 | 18.85 | 18.89 | 957,915 | -0.13(-0.69%) |
May 19, 2008 | 19.31 | 19.31 | 18.99 | 19.02 | 962,253 | -0.55(-2.83%) |
May 16, 2008 | 19.35 | 19.57 | 19.35 | 19.57 | 567,018 | +0.15(+0.76%) |
May 15, 2008 | 19.30 | 19.47 | 19.23 | 19.43 | 596,532 | +0.23(+1.22%) |
May 14, 2008 | 19.15 | 19.30 | 19.11 | 19.19 | 877,009 | -0.05(-0.27%) |
May 13, 2008 | 19.27 | 19.30 | 19.17 | 19.24 | 920,824 | -0.49(-2.46%) |
May 12, 2008 | 19.79 | 19.84 | 19.67 | 19.73 | 688,950 | -0.02(-0.09%) |
May 09, 2008 | 19.75 | 19.76 | 19.60 | 19.75 | 766,718 | +0.12(+0.61%) |
May 08, 2008 | 19.50 | 19.70 | 19.44 | 19.63 | 3,067,319 | +1.07(+5.79%) |
May 07, 2008 | 18.67 | 18.76 | 18.50 | 18.55 | 1,171,929 | -0.40(-2.11%) |
May 06, 2008 | 19.02 | 19.02 | 18.87 | 18.95 | 763,907 | -0.32(-1.66%) |
May 05, 2008 | 19.37 | 19.37 | 19.17 | 19.27 | 527,445 | -0.06(-0.32%) |
May 02, 2008 | 19.44 | 19.44 | 19.29 | 19.33 | 794,328 | -0.09(-0.44%) |