Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.23 | 15.41 | 15.08 | 15.35 | 1,782,646 | +0.23(+1.52%) |
Jul 30, 2008 | 15.10 | 15.17 | 14.89 | 15.12 | 1,477,729 | +0.06(+0.38%) |
Jul 29, 2008 | 15.06 | 15.12 | 14.92 | 15.06 | 1,586,850 | +0.05(+0.31%) |
Jul 28, 2008 | 15.05 | 15.20 | 14.93 | 15.02 | 1,192,842 | -0.13(-0.83%) |
Jul 25, 2008 | 15.39 | 15.39 | 15.12 | 15.14 | 944,100 | -0.16(-1.07%) |
Jul 24, 2008 | 15.42 | 15.55 | 15.25 | 15.31 | 1,797,951 | -0.14(-0.91%) |
Jul 23, 2008 | 15.38 | 15.45 | 15.16 | 15.45 | 1,140,178 | +0.06(+0.37%) |
Jul 22, 2008 | 15.39 | 15.39 | 14.98 | 15.39 | 1,701,618 | +0.40(+2.69%) |
Jul 21, 2008 | 14.94 | 15.06 | 14.89 | 14.99 | 775,143 | -0.12(-0.76%) |
Jul 18, 2008 | 15.15 | 15.24 | 14.97 | 15.10 | 1,857,487 | -0.08(-0.53%) |
Jul 17, 2008 | 15.03 | 15.29 | 14.89 | 15.18 | 2,297,146 | +0.09(+0.59%) |
Jul 16, 2008 | 15.05 | 15.12 | 14.90 | 15.09 | 2,807,882 | +0.12(+0.77%) |
Jul 15, 2008 | 14.92 | 15.06 | 14.92 | 14.98 | 3,234,946 | +0.02(+0.14%) |
Jul 14, 2008 | 14.96 | 15.48 | 14.87 | 14.96 | 2,614,598 | +0.20(+1.33%) |
Jul 11, 2008 | 14.60 | 14.83 | 14.49 | 14.76 | 2,410,050 | +0.06(+0.42%) |
Jul 10, 2008 | 14.82 | 14.90 | 14.55 | 14.70 | 1,267,298 | -0.13(-0.85%) |
Jul 09, 2008 | 14.76 | 15.05 | 14.69 | 14.82 | 2,146,851 | +0.03(+0.23%) |
Jul 08, 2008 | 14.65 | 14.93 | 14.62 | 14.79 | 2,996,564 | +0.10(+0.71%) |
Jul 07, 2008 | 14.78 | 14.82 | 14.56 | 14.69 | 2,166,881 | -0.13(-0.91%) |
Jul 04, 2008 | 14.81 | 14.92 | 14.74 | 14.82 | 1,393,153 | +0.00(+0.00%) |
Jul 03, 2008 | 14.81 | 14.92 | 14.74 | 14.82 | 1,393,153 | +0.17(+1.14%) |
Jul 02, 2008 | 15.26 | 15.44 | 14.29 | 14.65 | 5,472,196 | -0.88(-5.65%) |
Jul 01, 2008 | 15.88 | 16.09 | 15.44 | 15.53 | 4,896,417 | -0.59(-3.67%) |
Jun 30, 2008 | 16.25 | 16.37 | 16.05 | 16.12 | 1,492,321 | -0.08(-0.51%) |
Jun 27, 2008 | 16.33 | 16.53 | 16.15 | 16.20 | 3,299,334 | -0.01(-0.05%) |
Jun 26, 2008 | 16.22 | 16.27 | 15.88 | 16.21 | 2,314,101 | -0.09(-0.58%) |
Jun 25, 2008 | 16.24 | 16.51 | 16.23 | 16.31 | 1,317,014 | +0.06(+0.39%) |
Jun 24, 2008 | 16.30 | 16.39 | 16.11 | 16.24 | 1,422,323 | -0.09(-0.52%) |
Jun 23, 2008 | 16.25 | 16.53 | 16.25 | 16.33 | 1,028,634 | +0.14(+0.88%) |
Jun 20, 2008 | 16.22 | 16.38 | 16.17 | 16.19 | 2,302,636 | -0.13(-0.78%) |
Jun 19, 2008 | 16.35 | 16.37 | 16.16 | 16.31 | 1,417,457 | +0.02(+0.10%) |
Jun 18, 2008 | 16.24 | 16.42 | 16.13 | 16.30 | 1,566,960 | +0.01(+0.09%) |
Jun 17, 2008 | 16.42 | 16.46 | 16.26 | 16.28 | 2,072,343 | +0.04(+0.28%) |
Jun 16, 2008 | 16.41 | 16.49 | 16.07 | 16.24 | 1,692,557 | -0.32(-1.91%) |
Jun 13, 2008 | 16.44 | 16.60 | 16.29 | 16.55 | 2,393,123 | +0.30(+1.85%) |
Jun 12, 2008 | 16.42 | 16.52 | 16.17 | 16.25 | 1,835,831 | -0.03(-0.17%) |
Jun 11, 2008 | 16.26 | 16.37 | 16.13 | 16.28 | 1,465,771 | -0.05(-0.29%) |
Jun 10, 2008 | 16.55 | 16.61 | 16.29 | 16.33 | 2,432,343 | -0.09(-0.56%) |
Jun 09, 2008 | 16.51 | 16.58 | 16.21 | 16.42 | 2,028,529 | -0.06(-0.38%) |
Jun 06, 2008 | 16.32 | 16.81 | 16.32 | 16.48 | 3,158,568 | -0.26(-1.55%) |
Jun 05, 2008 | 16.15 | 16.76 | 16.00 | 16.74 | 5,680,223 | +1.36(+8.87%) |
Jun 04, 2008 | 15.35 | 15.49 | 15.30 | 15.38 | 2,147,029 | +0.10(+0.68%) |
Jun 03, 2008 | 15.58 | 15.63 | 15.27 | 15.27 | 2,207,718 | -0.44(-2.80%) |
Jun 02, 2008 | 15.93 | 15.95 | 15.64 | 15.71 | 1,125,618 | -0.33(-2.04%) |
May 30, 2008 | 15.99 | 16.17 | 15.97 | 16.04 | 1,518,665 | -0.00(-0.01%) |
May 29, 2008 | 15.90 | 16.10 | 15.85 | 16.04 | 1,580,250 | +0.14(+0.90%) |
May 28, 2008 | 16.15 | 16.19 | 15.75 | 15.90 | 1,360,935 | -0.18(-1.11%) |
May 27, 2008 | 15.83 | 16.11 | 15.83 | 16.08 | 1,678,987 | +0.31(+1.99%) |
May 26, 2008 | 15.67 | 15.87 | 15.64 | 15.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.67 | 15.87 | 15.64 | 15.76 | 1,593,135 | -0.10(-0.62%) |
May 22, 2008 | 15.77 | 15.91 | 15.65 | 15.86 | 1,212,956 | +0.14(+0.87%) |
May 21, 2008 | 15.74 | 16.00 | 15.67 | 15.72 | 1,356,740 | -0.04(-0.28%) |
May 20, 2008 | 15.68 | 15.88 | 15.63 | 15.77 | 1,568,564 | +0.19(+1.19%) |
May 19, 2008 | 15.49 | 15.68 | 15.43 | 15.58 | 773,409 | +0.04(+0.25%) |
May 16, 2008 | 15.55 | 15.73 | 15.28 | 15.55 | 796,739 | -0.03(-0.18%) |
May 15, 2008 | 15.55 | 15.71 | 15.37 | 15.57 | 912,332 | -0.03(-0.19%) |
May 14, 2008 | 15.50 | 15.71 | 15.49 | 15.60 | 1,068,590 | +0.10(+0.67%) |
May 13, 2008 | 15.49 | 15.57 | 15.29 | 15.50 | 1,476,637 | +0.09(+0.55%) |
May 12, 2008 | 15.16 | 15.43 | 15.14 | 15.41 | 1,000,181 | +0.37(+2.48%) |
May 09, 2008 | 14.88 | 15.13 | 14.88 | 15.04 | 604,153 | -0.07(-0.45%) |
May 08, 2008 | 14.92 | 15.19 | 14.91 | 15.11 | 694,875 | +0.13(+0.90%) |
May 07, 2008 | 15.14 | 15.36 | 14.95 | 14.97 | 727,912 | -0.20(-1.31%) |
May 06, 2008 | 14.91 | 15.21 | 14.91 | 15.17 | 847,696 | +0.10(+0.65%) |
May 05, 2008 | 14.85 | 15.14 | 14.75 | 15.07 | 1,145,170 | +0.07(+0.50%) |
May 02, 2008 | 14.98 | 15.17 | 14.86 | 15.00 | 1,036,523 | +0.18(+1.21%) |