Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.46 | 15.61 | 14.42 | 15.46 | 1,955,892 | +0.67(+4.50%) |
Jul 30, 2008 | 14.77 | 15.19 | 14.53 | 14.79 | 1,844,159 | +0.14(+0.97%) |
Jul 29, 2008 | 14.65 | 14.76 | 14.05 | 14.65 | 1,332,674 | +0.71(+5.07%) |
Jul 28, 2008 | 13.98 | 14.32 | 13.92 | 13.94 | 1,345,592 | -0.22(-1.53%) |
Jul 25, 2008 | 14.12 | 14.29 | 13.73 | 14.16 | 1,139,097 | +0.12(+0.89%) |
Jul 24, 2008 | 14.71 | 14.76 | 13.84 | 14.03 | 1,849,625 | -0.78(-5.28%) |
Jul 23, 2008 | 14.53 | 14.93 | 14.27 | 14.82 | 1,839,090 | +0.45(+3.13%) |
Jul 22, 2008 | 13.95 | 14.37 | 13.73 | 14.37 | 2,018,171 | +0.13(+0.94%) |
Jul 21, 2008 | 14.36 | 14.63 | 14.10 | 14.23 | 1,818,927 | -0.16(-1.10%) |
Jul 18, 2008 | 14.23 | 14.48 | 13.78 | 14.39 | 2,568,261 | +0.22(+1.59%) |
Jul 17, 2008 | 13.93 | 14.47 | 13.73 | 14.17 | 3,529,811 | +0.49(+3.59%) |
Jul 16, 2008 | 12.47 | 14.26 | 12.05 | 13.68 | 4,214,861 | +1.50(+12.30%) |
Jul 15, 2008 | 11.74 | 12.59 | 11.67 | 12.18 | 4,110,505 | -0.15(-1.22%) |
Jul 14, 2008 | 13.12 | 13.55 | 12.12 | 12.33 | 3,582,672 | -0.69(-5.31%) |
Jul 11, 2008 | 13.47 | 13.73 | 12.70 | 13.02 | 5,264,241 | -0.67(-4.87%) |
Jul 10, 2008 | 13.88 | 13.99 | 13.44 | 13.68 | 3,839,093 | -0.17(-1.26%) |
Jul 09, 2008 | 14.23 | 14.53 | 13.73 | 13.86 | 2,110,582 | -0.46(-3.20%) |
Jul 08, 2008 | 13.84 | 14.48 | 13.73 | 14.32 | 3,372,776 | +0.36(+2.56%) |
Jul 07, 2008 | 14.36 | 14.56 | 13.87 | 13.96 | 3,056,701 | -0.38(-2.67%) |
Jul 04, 2008 | 14.62 | 14.62 | 14.25 | 14.34 | 1,096,968 | +0.00(+0.00%) |
Jul 03, 2008 | 14.62 | 14.62 | 14.25 | 14.34 | 1,096,968 | -0.08(-0.52%) |
Jul 02, 2008 | 14.57 | 14.84 | 14.34 | 14.42 | 1,466,021 | -0.20(-1.37%) |
Jul 01, 2008 | 15.07 | 15.15 | 14.27 | 14.62 | 5,503,455 | -0.54(-3.57%) |
Jun 30, 2008 | 15.39 | 15.55 | 14.90 | 15.16 | 3,408,139 | -0.43(-2.78%) |
Jun 27, 2008 | 15.41 | 15.64 | 15.31 | 15.59 | 3,693,199 | +0.02(+0.11%) |
Jun 26, 2008 | 15.77 | 15.77 | 15.40 | 15.57 | 2,384,349 | -0.25(-1.58%) |
Jun 25, 2008 | 15.27 | 15.97 | 15.17 | 15.82 | 2,849,881 | +0.52(+3.43%) |
Jun 24, 2008 | 14.98 | 15.65 | 14.77 | 15.30 | 2,949,551 | +0.11(+0.71%) |
Jun 23, 2008 | 15.16 | 15.34 | 14.97 | 15.19 | 2,374,338 | +0.06(+0.38%) |
Jun 20, 2008 | 15.23 | 15.46 | 14.97 | 15.13 | 2,848,246 | -0.18(-1.20%) |
Jun 19, 2008 | 15.14 | 15.36 | 14.90 | 15.31 | 1,570,033 | +0.32(+2.11%) |
Jun 18, 2008 | 14.99 | 15.00 | 14.72 | 15.00 | 1,649,807 | +0.02(+0.11%) |
Jun 17, 2008 | 15.29 | 15.53 | 14.82 | 14.98 | 1,883,220 | -0.12(-0.83%) |
Jun 16, 2008 | 14.87 | 15.28 | 14.87 | 15.11 | 1,705,704 | +0.22(+1.51%) |
Jun 13, 2008 | 14.24 | 14.98 | 14.23 | 14.88 | 2,303,743 | +0.65(+4.56%) |
Jun 12, 2008 | 14.19 | 14.69 | 13.96 | 14.23 | 1,944,168 | +0.13(+0.94%) |
Jun 11, 2008 | 14.84 | 14.94 | 14.10 | 14.10 | 2,751,513 | -0.82(-5.47%) |
Jun 10, 2008 | 14.80 | 15.04 | 14.60 | 14.92 | 1,598,743 | -0.13(-0.88%) |
Jun 09, 2008 | 15.38 | 15.46 | 14.75 | 15.05 | 1,774,989 | -0.32(-2.06%) |
Jun 06, 2008 | 15.72 | 15.76 | 15.29 | 15.36 | 1,867,735 | -0.41(-2.59%) |
Jun 05, 2008 | 15.80 | 16.19 | 15.77 | 15.77 | 1,219,167 | -0.12(-0.73%) |
Jun 04, 2008 | 15.91 | 16.01 | 15.65 | 15.89 | 1,557,680 | -0.18(-1.14%) |
Jun 03, 2008 | 16.31 | 16.31 | 15.85 | 16.07 | 1,381,267 | -0.10(-0.62%) |
Jun 02, 2008 | 16.16 | 16.21 | 15.90 | 16.17 | 1,620,847 | -0.03(-0.21%) |
May 30, 2008 | 15.83 | 16.36 | 15.83 | 16.21 | 1,382,538 | +0.35(+2.20%) |
May 29, 2008 | 15.51 | 16.07 | 15.51 | 15.86 | 1,396,381 | +0.32(+2.09%) |
May 28, 2008 | 15.64 | 15.80 | 15.41 | 15.53 | 1,486,192 | -0.21(-1.32%) |
May 27, 2008 | 15.47 | 15.84 | 15.43 | 15.74 | 1,457,925 | +0.31(+2.00%) |
May 26, 2008 | 15.98 | 15.98 | 15.34 | 15.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.98 | 15.98 | 15.34 | 15.43 | 2,291,625 | -0.52(-3.24%) |
May 22, 2008 | 16.03 | 16.16 | 15.73 | 15.95 | 2,033,063 | -0.14(-0.88%) |
May 21, 2008 | 16.89 | 16.89 | 16.04 | 16.09 | 2,328,680 | -0.78(-4.64%) |
May 20, 2008 | 16.73 | 16.96 | 16.34 | 16.87 | 1,693,885 | +0.03(+0.20%) |
May 19, 2008 | 16.76 | 17.02 | 16.51 | 16.84 | 2,082,532 | +0.10(+0.60%) |
May 16, 2008 | 17.30 | 17.40 | 16.51 | 16.74 | 3,506,928 | -0.36(-2.09%) |
May 15, 2008 | 15.59 | 17.46 | 15.57 | 17.10 | 7,772,934 | +0.87(+5.33%) |
May 14, 2008 | 15.98 | 16.56 | 15.89 | 16.23 | 3,079,950 | +0.37(+2.36%) |
May 13, 2008 | 15.65 | 16.02 | 15.65 | 15.86 | 1,020,334 | +0.07(+0.42%) |
May 12, 2008 | 15.66 | 15.89 | 15.44 | 15.79 | 1,340,820 | +0.14(+0.90%) |
May 09, 2008 | 15.66 | 15.80 | 15.42 | 15.65 | 1,075,012 | -0.18(-1.16%) |
May 08, 2008 | 16.06 | 16.19 | 15.50 | 15.83 | 1,512,540 | -0.27(-1.65%) |
May 07, 2008 | 16.52 | 16.52 | 15.95 | 16.10 | 1,037,401 | -0.11(-0.67%) |
May 06, 2008 | 16.38 | 16.38 | 16.02 | 16.21 | 1,825,219 | -0.20(-1.22%) |
May 05, 2008 | 16.67 | 16.75 | 16.23 | 16.41 | 2,071,690 | -0.42(-2.52%) |
May 02, 2008 | 16.53 | 17.00 | 16.53 | 16.83 | 4,210,915 | +0.59(+3.64%) |