Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.56 | 15.71 | 14.52 | 15.56 | 1,942,732 | +0.67(+4.50%) |
Jul 30, 2008 | 14.87 | 15.29 | 14.63 | 14.89 | 1,831,751 | +0.14(+0.97%) |
Jul 29, 2008 | 14.75 | 14.86 | 14.14 | 14.75 | 1,323,707 | +0.71(+5.07%) |
Jul 28, 2008 | 14.08 | 14.42 | 14.02 | 14.04 | 1,336,538 | -0.22(-1.53%) |
Jul 25, 2008 | 14.22 | 14.39 | 13.83 | 14.25 | 1,131,433 | +0.13(+0.89%) |
Jul 24, 2008 | 14.81 | 14.86 | 13.94 | 14.13 | 1,837,180 | -0.79(-5.28%) |
Jul 23, 2008 | 14.63 | 15.03 | 14.37 | 14.92 | 1,826,716 | +0.45(+3.13%) |
Jul 22, 2008 | 14.04 | 14.46 | 13.83 | 14.46 | 2,004,593 | +0.13(+0.94%) |
Jul 21, 2008 | 14.46 | 14.73 | 14.20 | 14.33 | 1,806,689 | -0.16(-1.10%) |
Jul 18, 2008 | 14.33 | 14.58 | 13.87 | 14.49 | 2,550,981 | +0.23(+1.59%) |
Jul 17, 2008 | 14.03 | 14.57 | 13.83 | 14.26 | 3,506,061 | +0.49(+3.59%) |
Jul 16, 2008 | 12.55 | 14.35 | 12.13 | 13.77 | 4,186,503 | +1.51(+12.30%) |
Jul 15, 2008 | 11.82 | 12.68 | 11.75 | 12.26 | 4,082,848 | -0.15(-1.22%) |
Jul 14, 2008 | 13.21 | 13.64 | 12.20 | 12.41 | 3,558,567 | -0.70(-5.31%) |
Jul 11, 2008 | 13.56 | 13.83 | 12.79 | 13.11 | 5,228,822 | -0.67(-4.87%) |
Jul 10, 2008 | 13.98 | 14.09 | 13.53 | 13.78 | 3,813,263 | -0.18(-1.26%) |
Jul 09, 2008 | 14.33 | 14.63 | 13.83 | 13.95 | 2,096,381 | -0.46(-3.20%) |
Jul 08, 2008 | 13.94 | 14.58 | 13.83 | 14.41 | 3,350,083 | +0.36(+2.56%) |
Jul 07, 2008 | 14.46 | 14.66 | 13.96 | 14.05 | 3,036,134 | -0.39(-2.67%) |
Jul 04, 2008 | 14.72 | 14.72 | 14.35 | 14.44 | 1,089,588 | +0.00(+0.00%) |
Jul 03, 2008 | 14.72 | 14.72 | 14.35 | 14.44 | 1,089,588 | -0.08(-0.52%) |
Jul 02, 2008 | 14.66 | 14.94 | 14.44 | 14.51 | 1,456,158 | -0.20(-1.37%) |
Jul 01, 2008 | 15.17 | 15.25 | 14.37 | 14.71 | 5,466,426 | -0.54(-3.57%) |
Jun 30, 2008 | 15.49 | 15.65 | 15.00 | 15.26 | 3,385,208 | -0.44(-2.78%) |
Jun 27, 2008 | 15.51 | 15.75 | 15.42 | 15.70 | 3,668,350 | +0.02(+0.11%) |
Jun 26, 2008 | 15.88 | 15.88 | 15.50 | 15.68 | 2,368,307 | -0.25(-1.58%) |
Jun 25, 2008 | 15.38 | 16.08 | 15.27 | 15.93 | 2,830,706 | +0.53(+3.43%) |
Jun 24, 2008 | 15.08 | 15.75 | 14.87 | 15.40 | 2,929,705 | +0.11(+0.71%) |
Jun 23, 2008 | 15.26 | 15.44 | 15.07 | 15.29 | 2,358,363 | +0.06(+0.38%) |
Jun 20, 2008 | 15.33 | 15.56 | 15.07 | 15.23 | 2,829,082 | -0.18(-1.20%) |
Jun 19, 2008 | 15.24 | 15.46 | 15.00 | 15.42 | 1,559,469 | +0.32(+2.11%) |
Jun 18, 2008 | 15.09 | 15.10 | 14.82 | 15.10 | 1,638,706 | +0.02(+0.11%) |
Jun 17, 2008 | 15.39 | 15.64 | 14.92 | 15.08 | 1,870,549 | -0.13(-0.83%) |
Jun 16, 2008 | 14.97 | 15.39 | 14.97 | 15.21 | 1,694,228 | +0.23(+1.51%) |
Jun 13, 2008 | 14.34 | 15.08 | 14.33 | 14.98 | 2,288,243 | +0.65(+4.56%) |
Jun 12, 2008 | 14.29 | 14.79 | 14.05 | 14.33 | 1,931,087 | +0.13(+0.94%) |
Jun 11, 2008 | 14.94 | 15.04 | 14.20 | 14.20 | 2,733,000 | -0.82(-5.47%) |
Jun 10, 2008 | 14.90 | 15.14 | 14.70 | 15.02 | 1,587,986 | -0.13(-0.89%) |
Jun 09, 2008 | 15.49 | 15.56 | 14.85 | 15.15 | 1,763,046 | -0.32(-2.06%) |
Jun 06, 2008 | 15.83 | 15.87 | 15.39 | 15.47 | 1,855,168 | -0.41(-2.59%) |
Jun 05, 2008 | 15.90 | 16.30 | 15.88 | 15.88 | 1,210,964 | -0.12(-0.73%) |
Jun 04, 2008 | 16.01 | 16.11 | 15.75 | 16.00 | 1,547,199 | -0.18(-1.14%) |
Jun 03, 2008 | 16.42 | 16.42 | 15.95 | 16.18 | 1,371,973 | -0.10(-0.62%) |
Jun 02, 2008 | 16.27 | 16.32 | 16.01 | 16.28 | 1,609,941 | -0.03(-0.21%) |
May 30, 2008 | 15.94 | 16.47 | 15.94 | 16.32 | 1,373,236 | +0.35(+2.20%) |
May 29, 2008 | 15.62 | 16.18 | 15.62 | 15.96 | 1,386,986 | +0.33(+2.09%) |
May 28, 2008 | 15.75 | 15.90 | 15.51 | 15.64 | 1,476,193 | -0.21(-1.32%) |
May 27, 2008 | 15.58 | 15.95 | 15.54 | 15.85 | 1,448,116 | +0.31(+2.00%) |
May 26, 2008 | 16.09 | 16.09 | 15.44 | 15.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.09 | 16.09 | 15.44 | 15.54 | 2,276,207 | -0.52(-3.24%) |
May 22, 2008 | 16.14 | 16.27 | 15.84 | 16.06 | 2,019,384 | -0.14(-0.88%) |
May 21, 2008 | 17.00 | 17.00 | 16.15 | 16.20 | 2,313,012 | -0.79(-4.64%) |
May 20, 2008 | 16.84 | 17.08 | 16.45 | 16.99 | 1,682,488 | +0.03(+0.20%) |
May 19, 2008 | 16.88 | 17.14 | 16.62 | 16.95 | 2,068,520 | +0.10(+0.60%) |
May 16, 2008 | 17.42 | 17.52 | 16.62 | 16.85 | 3,483,333 | -0.36(-2.09%) |
May 15, 2008 | 15.70 | 17.58 | 15.68 | 17.21 | 7,720,636 | +0.87(+5.33%) |
May 14, 2008 | 16.09 | 16.68 | 16.00 | 16.34 | 3,059,227 | +0.38(+2.36%) |
May 13, 2008 | 15.75 | 16.13 | 15.75 | 15.96 | 1,013,469 | +0.07(+0.42%) |
May 12, 2008 | 15.77 | 16.00 | 15.54 | 15.90 | 1,331,798 | +0.14(+0.90%) |
May 09, 2008 | 15.76 | 15.90 | 15.53 | 15.75 | 1,067,779 | -0.18(-1.16%) |
May 08, 2008 | 16.17 | 16.30 | 15.60 | 15.94 | 1,502,363 | -0.27(-1.65%) |
May 07, 2008 | 16.63 | 16.63 | 16.06 | 16.21 | 1,030,421 | -0.11(-0.67%) |
May 06, 2008 | 16.49 | 16.49 | 16.13 | 16.32 | 1,812,938 | -0.20(-1.22%) |
May 05, 2008 | 16.78 | 16.86 | 16.34 | 16.52 | 2,057,751 | -0.43(-2.52%) |
May 02, 2008 | 16.64 | 17.11 | 16.64 | 16.94 | 4,182,582 | +0.59(+3.64%) |