Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.51 | 14.75 | 14.43 | 14.48 | 3,128,972 | -0.11(-0.72%) |
Jul 30, 2008 | 14.53 | 14.76 | 14.49 | 14.59 | 2,642,477 | +0.16(+1.11%) |
Jul 29, 2008 | 14.43 | 14.64 | 14.36 | 14.43 | 3,341,123 | -0.05(-0.35%) |
Jul 28, 2008 | 14.65 | 14.75 | 14.48 | 14.48 | 1,871,319 | -0.21(-1.46%) |
Jul 25, 2008 | 14.93 | 14.93 | 14.67 | 14.69 | 2,826,469 | -0.24(-1.59%) |
Jul 24, 2008 | 15.05 | 15.10 | 14.88 | 14.93 | 5,116,035 | -0.08(-0.55%) |
Jul 23, 2008 | 14.86 | 15.09 | 14.75 | 15.01 | 3,530,633 | +0.18(+1.20%) |
Jul 22, 2008 | 14.56 | 14.87 | 14.56 | 14.84 | 4,095,729 | +0.20(+1.37%) |
Jul 21, 2008 | 14.89 | 14.97 | 14.58 | 14.64 | 2,090,280 | -0.16(-1.11%) |
Jul 18, 2008 | 14.74 | 14.84 | 14.60 | 14.80 | 3,931,604 | -0.03(-0.22%) |
Jul 17, 2008 | 14.75 | 14.95 | 14.52 | 14.83 | 3,663,726 | +0.19(+1.28%) |
Jul 16, 2008 | 14.48 | 14.76 | 14.39 | 14.64 | 3,904,611 | +0.10(+0.69%) |
Jul 15, 2008 | 14.35 | 14.70 | 14.26 | 14.54 | 4,491,706 | +0.11(+0.73%) |
Jul 14, 2008 | 14.82 | 14.92 | 14.34 | 14.44 | 3,745,058 | -0.34(-2.32%) |
Jul 11, 2008 | 14.62 | 14.93 | 14.53 | 14.78 | 2,888,923 | +0.04(+0.28%) |
Jul 10, 2008 | 15.01 | 15.14 | 14.58 | 14.74 | 3,453,114 | -0.28(-1.86%) |
Jul 09, 2008 | 15.28 | 15.28 | 15.00 | 15.02 | 2,263,392 | -0.22(-1.44%) |
Jul 08, 2008 | 14.97 | 15.26 | 14.93 | 15.24 | 2,529,943 | +0.24(+1.62%) |
Jul 07, 2008 | 15.25 | 15.38 | 14.84 | 15.00 | 2,451,102 | -0.25(-1.62%) |
Jul 04, 2008 | 15.27 | 15.37 | 15.13 | 15.24 | 1,385,372 | +0.00(+0.00%) |
Jul 03, 2008 | 15.27 | 15.37 | 15.13 | 15.24 | 1,385,372 | +0.07(+0.48%) |
Jul 02, 2008 | 15.48 | 15.55 | 15.15 | 15.17 | 2,628,989 | -0.29(-1.89%) |
Jul 01, 2008 | 15.41 | 15.53 | 15.22 | 15.46 | 2,623,055 | -0.12(-0.79%) |
Jun 30, 2008 | 15.44 | 15.90 | 15.44 | 15.59 | 3,406,123 | +0.14(+0.92%) |
Jun 27, 2008 | 15.49 | 15.54 | 15.34 | 15.44 | 2,849,315 | -0.05(-0.30%) |
Jun 26, 2008 | 15.71 | 15.80 | 15.46 | 15.49 | 3,476,449 | -0.43(-2.73%) |
Jun 25, 2008 | 15.73 | 16.09 | 15.67 | 15.92 | 3,250,715 | +0.26(+1.66%) |
Jun 24, 2008 | 15.90 | 15.90 | 15.64 | 15.66 | 4,093,869 | -0.25(-1.55%) |
Jun 23, 2008 | 16.14 | 16.14 | 15.85 | 15.91 | 3,538,546 | -0.20(-1.22%) |
Jun 20, 2008 | 15.91 | 16.45 | 15.44 | 16.11 | 3,378,217 | -0.38(-2.30%) |
Jun 19, 2008 | 16.40 | 16.55 | 16.24 | 16.49 | 1,758,746 | +0.14(+0.84%) |
Jun 18, 2008 | 16.73 | 16.79 | 16.27 | 16.35 | 2,668,361 | -0.46(-2.72%) |
Jun 17, 2008 | 16.82 | 16.96 | 16.74 | 16.81 | 1,608,963 | +0.04(+0.25%) |
Jun 16, 2008 | 16.64 | 16.85 | 16.56 | 16.77 | 2,418,451 | +0.05(+0.27%) |
Jun 13, 2008 | 16.60 | 16.88 | 16.53 | 16.72 | 2,664,519 | +0.20(+1.19%) |
Jun 12, 2008 | 16.44 | 16.75 | 16.44 | 16.52 | 2,782,402 | +0.20(+1.20%) |
Jun 11, 2008 | 16.41 | 16.58 | 16.31 | 16.33 | 2,308,094 | -0.23(-1.38%) |
Jun 10, 2008 | 16.58 | 16.68 | 16.37 | 16.56 | 2,444,948 | +0.02(+0.11%) |
Jun 09, 2008 | 16.50 | 16.59 | 16.35 | 16.54 | 2,825,710 | +0.05(+0.28%) |
Jun 06, 2008 | 16.75 | 16.97 | 16.46 | 16.49 | 2,357,060 | -0.45(-2.67%) |
Jun 05, 2008 | 16.78 | 16.98 | 16.71 | 16.94 | 1,525,186 | +0.22(+1.31%) |
Jun 04, 2008 | 16.50 | 16.86 | 16.45 | 16.72 | 1,874,386 | +0.14(+0.83%) |
Jun 03, 2008 | 16.57 | 16.72 | 16.48 | 16.59 | 2,082,909 | +0.09(+0.53%) |
Jun 02, 2008 | 16.59 | 16.62 | 16.34 | 16.50 | 2,649,044 | -0.10(-0.58%) |
May 30, 2008 | 16.56 | 16.67 | 16.56 | 16.60 | 2,628,984 | +0.00(+0.03%) |
May 29, 2008 | 16.58 | 16.61 | 16.39 | 16.59 | 3,185,955 | -0.03(-0.19%) |
May 28, 2008 | 16.90 | 16.95 | 16.53 | 16.62 | 2,209,720 | -0.18(-1.06%) |
May 27, 2008 | 16.57 | 16.88 | 16.52 | 16.80 | 1,202,080 | +0.21(+1.24%) |
May 26, 2008 | 16.77 | 16.77 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.77 | 16.77 | 16.60 | 16.60 | 1,493,040 | -0.21(-1.25%) |
May 22, 2008 | 16.84 | 16.91 | 16.68 | 16.81 | 2,055,721 | +0.02(+0.11%) |
May 21, 2008 | 17.10 | 17.21 | 16.73 | 16.79 | 2,366,000 | -0.29(-1.71%) |
May 20, 2008 | 17.19 | 17.25 | 17.03 | 17.08 | 2,121,678 | -0.15(-0.88%) |
May 19, 2008 | 17.43 | 17.46 | 17.19 | 17.23 | 2,204,400 | -0.20(-1.15%) |
May 16, 2008 | 17.60 | 17.60 | 17.36 | 17.43 | 1,835,458 | -0.19(-1.06%) |
May 15, 2008 | 17.26 | 17.63 | 17.25 | 17.62 | 1,674,849 | +0.34(+1.98%) |
May 14, 2008 | 16.99 | 17.39 | 16.99 | 17.28 | 2,033,831 | +0.21(+1.20%) |
May 13, 2008 | 17.08 | 17.15 | 16.91 | 17.07 | 1,747,875 | +0.09(+0.54%) |
May 12, 2008 | 17.24 | 17.24 | 16.85 | 16.98 | 2,707,156 | -0.18(-1.04%) |
May 09, 2008 | 17.30 | 17.39 | 17.13 | 17.16 | 734,314 | -0.21(-1.18%) |
May 08, 2008 | 17.46 | 17.53 | 17.24 | 17.36 | 3,574,917 | -0.08(-0.45%) |
May 07, 2008 | 17.00 | 18.00 | 17.00 | 17.44 | 4,543,330 | +0.69(+4.12%) |
May 06, 2008 | 16.55 | 16.83 | 16.45 | 16.75 | 1,691,195 | +0.15(+0.91%) |
May 05, 2008 | 16.45 | 16.73 | 16.35 | 16.60 | 3,174,512 | +0.11(+0.69%) |
May 02, 2008 | 16.51 | 16.63 | 16.27 | 16.49 | 3,654,941 | -0.05(-0.33%) |