Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.35 | 13.42 | 13.20 | 13.24 | 2,651,205 | -0.15(-1.15%) |
Jul 30, 2008 | 13.26 | 13.42 | 13.22 | 13.39 | 2,720,579 | +0.10(+0.76%) |
Jul 29, 2008 | 13.29 | 13.30 | 13.10 | 13.29 | 1,473,132 | +0.12(+0.89%) |
Jul 28, 2008 | 13.48 | 13.49 | 13.15 | 13.17 | 1,408,831 | -0.50(-3.66%) |
Jul 25, 2008 | 13.75 | 13.77 | 13.59 | 13.67 | 1,496,749 | -0.10(-0.70%) |
Jul 24, 2008 | 14.01 | 14.03 | 13.75 | 13.77 | 2,460,620 | -0.31(-2.19%) |
Jul 23, 2008 | 14.09 | 14.15 | 14.04 | 14.08 | 3,151,974 | +0.13(+0.92%) |
Jul 22, 2008 | 13.84 | 13.97 | 13.75 | 13.95 | 3,562,071 | +0.00(+0.00%) |
Jul 21, 2008 | 13.95 | 13.99 | 13.85 | 13.95 | 2,678,610 | +0.39(+2.86%) |
Jul 18, 2008 | 13.55 | 13.61 | 13.49 | 13.56 | 3,199,412 | -0.10(-0.70%) |
Jul 17, 2008 | 13.74 | 13.82 | 13.59 | 13.66 | 4,551,962 | +0.03(+0.20%) |
Jul 16, 2008 | 13.34 | 13.66 | 13.32 | 13.63 | 4,663,274 | +0.35(+2.60%) |
Jul 15, 2008 | 13.38 | 13.41 | 13.20 | 13.28 | 5,177,264 | -0.26(-1.89%) |
Jul 14, 2008 | 13.68 | 13.72 | 13.51 | 13.54 | 4,190,058 | +0.10(+0.75%) |
Jul 11, 2008 | 13.43 | 13.52 | 13.22 | 13.44 | 5,163,296 | -0.16(-1.21%) |
Jul 10, 2008 | 13.49 | 13.62 | 13.44 | 13.60 | 3,400,660 | +0.24(+1.79%) |
Jul 09, 2008 | 13.69 | 13.72 | 13.36 | 13.36 | 2,838,766 | -0.19(-1.37%) |
Jul 08, 2008 | 13.43 | 13.58 | 13.35 | 13.55 | 4,173,204 | +0.08(+0.59%) |
Jul 07, 2008 | 13.61 | 13.74 | 13.39 | 13.47 | 4,989,626 | -0.12(-0.90%) |
Jul 04, 2008 | 13.67 | 13.71 | 13.50 | 13.59 | 2,038,221 | +0.00(+0.00%) |
Jul 03, 2008 | 13.67 | 13.71 | 13.50 | 13.59 | 2,038,221 | -0.01(-0.08%) |
Jul 02, 2008 | 14.01 | 14.05 | 13.60 | 13.60 | 3,195,677 | -0.22(-1.58%) |
Jul 01, 2008 | 13.74 | 13.88 | 13.66 | 13.82 | 5,857,497 | -0.26(-1.85%) |
Jun 30, 2008 | 14.21 | 14.31 | 14.08 | 14.08 | 3,000,841 | -0.23(-1.60%) |
Jun 27, 2008 | 14.33 | 14.44 | 14.27 | 14.31 | 4,191,639 | +0.19(+1.36%) |
Jun 26, 2008 | 14.31 | 14.35 | 14.08 | 14.12 | 4,516,074 | -0.22(-1.52%) |
Jun 25, 2008 | 14.29 | 14.49 | 14.28 | 14.34 | 2,196,677 | +0.11(+0.75%) |
Jun 24, 2008 | 14.23 | 14.35 | 14.21 | 14.23 | 4,801,470 | +0.01(+0.07%) |
Jun 23, 2008 | 14.26 | 14.27 | 14.15 | 14.22 | 3,257,363 | +0.05(+0.38%) |
Jun 20, 2008 | 14.23 | 14.27 | 14.10 | 14.17 | 2,174,161 | -0.40(-2.77%) |
Jun 19, 2008 | 14.45 | 14.61 | 14.41 | 14.57 | 3,592,102 | +0.07(+0.51%) |
Jun 18, 2008 | 14.42 | 14.55 | 14.39 | 14.50 | 7,080,951 | -0.04(-0.29%) |
Jun 17, 2008 | 14.52 | 14.63 | 14.46 | 14.54 | 2,995,846 | +0.25(+1.75%) |
Jun 16, 2008 | 14.28 | 14.34 | 14.24 | 14.29 | 3,065,278 | -0.12(-0.85%) |
Jun 13, 2008 | 14.27 | 14.44 | 14.23 | 14.41 | 2,218,793 | +0.23(+1.65%) |
Jun 12, 2008 | 14.23 | 14.32 | 14.13 | 14.18 | 3,442,038 | -0.23(-1.59%) |
Jun 11, 2008 | 14.61 | 14.64 | 14.40 | 14.41 | 4,243,938 | -0.13(-0.88%) |
Jun 10, 2008 | 14.51 | 14.58 | 14.43 | 14.53 | 2,637,005 | -0.20(-1.37%) |
Jun 09, 2008 | 14.92 | 14.92 | 14.61 | 14.74 | 2,684,614 | -0.17(-1.14%) |
Jun 06, 2008 | 15.05 | 15.13 | 14.89 | 14.91 | 4,262,646 | -0.31(-2.03%) |
Jun 05, 2008 | 14.94 | 15.23 | 14.92 | 15.22 | 4,657,552 | +0.28(+1.89%) |
Jun 04, 2008 | 15.05 | 15.19 | 14.93 | 14.93 | 4,752,035 | -0.06(-0.39%) |
Jun 03, 2008 | 15.10 | 15.15 | 14.91 | 14.99 | 5,183,596 | -0.35(-2.29%) |
Jun 02, 2008 | 15.22 | 15.34 | 15.05 | 15.34 | 2,839,807 | -0.23(-1.47%) |
May 30, 2008 | 15.37 | 15.58 | 15.35 | 15.57 | 2,422,804 | +0.14(+0.90%) |
May 29, 2008 | 15.43 | 15.49 | 15.35 | 15.43 | 2,763,043 | -0.06(-0.41%) |
May 28, 2008 | 15.44 | 15.54 | 15.38 | 15.50 | 1,886,231 | -0.07(-0.48%) |
May 27, 2008 | 15.53 | 15.57 | 15.41 | 15.57 | 2,433,223 | +0.07(+0.48%) |
May 26, 2008 | 15.62 | 15.66 | 15.44 | 15.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.62 | 15.66 | 15.44 | 15.50 | 2,039,405 | -0.27(-1.72%) |
May 22, 2008 | 15.82 | 15.85 | 15.68 | 15.77 | 3,803,073 | +0.09(+0.58%) |
May 21, 2008 | 15.89 | 15.96 | 15.66 | 15.68 | 2,653,953 | -0.15(-0.94%) |
May 20, 2008 | 15.94 | 15.95 | 15.80 | 15.83 | 2,023,357 | -0.23(-1.46%) |
May 19, 2008 | 16.15 | 16.25 | 16.06 | 16.06 | 2,384,125 | -0.07(-0.43%) |
May 16, 2008 | 16.04 | 16.18 | 15.99 | 16.13 | 2,309,634 | +0.23(+1.47%) |
May 15, 2008 | 15.71 | 15.91 | 15.69 | 15.90 | 4,651,960 | +0.24(+1.53%) |
May 14, 2008 | 15.65 | 15.77 | 15.62 | 15.66 | 3,449,350 | +0.09(+0.58%) |
May 13, 2008 | 15.60 | 15.61 | 15.49 | 15.57 | 3,173,381 | -0.14(-0.88%) |
May 12, 2008 | 15.49 | 15.71 | 15.48 | 15.71 | 2,394,459 | +0.39(+2.54%) |
May 09, 2008 | 15.22 | 15.36 | 15.20 | 15.32 | 1,498,187 | +0.09(+0.59%) |
May 08, 2008 | 15.24 | 15.36 | 15.21 | 15.23 | 4,108,141 | +0.40(+2.73%) |
May 07, 2008 | 15.06 | 15.08 | 14.80 | 14.82 | 3,174,620 | -0.52(-3.40%) |
May 06, 2008 | 15.10 | 15.37 | 15.04 | 15.34 | 5,414,232 | +0.12(+0.81%) |
May 05, 2008 | 15.18 | 15.23 | 15.06 | 15.22 | 10,670,198 | +0.10(+0.63%) |
May 02, 2008 | 15.07 | 15.14 | 15.01 | 15.13 | 3,032,687 | +0.25(+1.68%) |