Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.47 | 14.71 | 14.40 | 14.45 | 3,137,287 | -0.10(-0.72%) |
Jul 30, 2008 | 14.49 | 14.72 | 14.45 | 14.55 | 2,649,498 | +0.16(+1.11%) |
Jul 29, 2008 | 14.39 | 14.60 | 14.32 | 14.39 | 3,350,001 | -0.05(-0.35%) |
Jul 28, 2008 | 14.61 | 14.72 | 14.44 | 14.44 | 1,876,292 | -0.21(-1.46%) |
Jul 25, 2008 | 14.89 | 14.89 | 14.63 | 14.66 | 2,833,980 | -0.24(-1.59%) |
Jul 24, 2008 | 15.01 | 15.06 | 14.84 | 14.89 | 5,129,630 | -0.08(-0.55%) |
Jul 23, 2008 | 14.82 | 15.05 | 14.72 | 14.97 | 3,540,015 | +0.18(+1.20%) |
Jul 22, 2008 | 14.52 | 14.83 | 14.52 | 14.80 | 4,106,612 | +0.20(+1.37%) |
Jul 21, 2008 | 14.85 | 14.93 | 14.54 | 14.60 | 2,095,834 | -0.16(-1.11%) |
Jul 18, 2008 | 14.70 | 14.80 | 14.56 | 14.76 | 3,942,051 | -0.03(-0.22%) |
Jul 17, 2008 | 14.71 | 14.91 | 14.48 | 14.79 | 3,673,461 | +0.19(+1.28%) |
Jul 16, 2008 | 14.44 | 14.72 | 14.35 | 14.61 | 3,914,986 | +0.10(+0.69%) |
Jul 15, 2008 | 14.31 | 14.66 | 14.22 | 14.51 | 4,503,641 | +0.10(+0.73%) |
Jul 14, 2008 | 14.78 | 14.88 | 14.30 | 14.40 | 3,755,010 | -0.34(-2.32%) |
Jul 11, 2008 | 14.58 | 14.89 | 14.49 | 14.74 | 2,896,600 | +0.04(+0.28%) |
Jul 10, 2008 | 14.97 | 15.10 | 14.54 | 14.70 | 3,462,289 | -0.28(-1.86%) |
Jul 09, 2008 | 15.24 | 15.24 | 14.96 | 14.98 | 2,269,407 | -0.22(-1.44%) |
Jul 08, 2008 | 14.93 | 15.22 | 14.89 | 15.20 | 2,536,666 | +0.24(+1.62%) |
Jul 07, 2008 | 15.21 | 15.34 | 14.80 | 14.96 | 2,457,615 | -0.25(-1.62%) |
Jul 04, 2008 | 15.23 | 15.33 | 15.09 | 15.20 | 1,389,054 | +0.00(+0.00%) |
Jul 03, 2008 | 15.23 | 15.33 | 15.09 | 15.20 | 1,389,054 | +0.07(+0.48%) |
Jul 02, 2008 | 15.44 | 15.51 | 15.11 | 15.13 | 2,635,974 | -0.29(-1.89%) |
Jul 01, 2008 | 15.37 | 15.49 | 15.18 | 15.42 | 2,630,025 | -0.12(-0.79%) |
Jun 30, 2008 | 15.40 | 15.85 | 15.40 | 15.54 | 3,415,174 | +0.14(+0.92%) |
Jun 27, 2008 | 15.45 | 15.50 | 15.30 | 15.40 | 2,856,886 | -0.05(-0.29%) |
Jun 26, 2008 | 15.66 | 15.75 | 15.42 | 15.45 | 3,485,687 | -0.43(-2.73%) |
Jun 25, 2008 | 15.69 | 16.05 | 15.63 | 15.88 | 3,259,353 | +0.26(+1.66%) |
Jun 24, 2008 | 15.86 | 15.86 | 15.60 | 15.62 | 4,104,748 | -0.25(-1.55%) |
Jun 23, 2008 | 16.10 | 16.10 | 15.80 | 15.87 | 3,547,949 | -0.20(-1.22%) |
Jun 20, 2008 | 15.87 | 16.41 | 15.40 | 16.06 | 3,387,194 | -0.38(-2.30%) |
Jun 19, 2008 | 16.36 | 16.51 | 16.20 | 16.44 | 1,763,420 | +0.14(+0.84%) |
Jun 18, 2008 | 16.69 | 16.74 | 16.22 | 16.31 | 2,675,451 | -0.46(-2.72%) |
Jun 17, 2008 | 16.78 | 16.91 | 16.70 | 16.76 | 1,613,238 | +0.04(+0.25%) |
Jun 16, 2008 | 16.59 | 16.81 | 16.51 | 16.72 | 2,424,877 | +0.05(+0.27%) |
Jun 13, 2008 | 16.56 | 16.84 | 16.48 | 16.68 | 2,671,599 | +0.20(+1.19%) |
Jun 12, 2008 | 16.40 | 16.71 | 16.40 | 16.48 | 2,789,795 | +0.20(+1.20%) |
Jun 11, 2008 | 16.37 | 16.54 | 16.27 | 16.28 | 2,314,228 | -0.23(-1.38%) |
Jun 10, 2008 | 16.53 | 16.63 | 16.33 | 16.51 | 2,451,445 | +0.02(+0.11%) |
Jun 09, 2008 | 16.46 | 16.54 | 16.30 | 16.49 | 2,833,219 | +0.05(+0.28%) |
Jun 06, 2008 | 16.71 | 16.92 | 16.42 | 16.45 | 2,363,324 | -0.45(-2.67%) |
Jun 05, 2008 | 16.74 | 16.94 | 16.66 | 16.90 | 1,529,239 | +0.22(+1.31%) |
Jun 04, 2008 | 16.46 | 16.82 | 16.40 | 16.68 | 1,879,367 | +0.14(+0.83%) |
Jun 03, 2008 | 16.53 | 16.67 | 16.43 | 16.54 | 2,088,444 | +0.09(+0.53%) |
Jun 02, 2008 | 16.55 | 16.58 | 16.30 | 16.46 | 2,656,084 | -0.10(-0.58%) |
May 30, 2008 | 16.52 | 16.63 | 16.52 | 16.55 | 2,635,970 | +0.00(+0.03%) |
May 29, 2008 | 16.53 | 16.57 | 16.34 | 16.55 | 3,194,421 | -0.03(-0.19%) |
May 28, 2008 | 16.86 | 16.90 | 16.48 | 16.58 | 2,215,592 | -0.18(-1.06%) |
May 27, 2008 | 16.53 | 16.83 | 16.48 | 16.76 | 1,205,274 | +0.21(+1.24%) |
May 26, 2008 | 16.73 | 16.73 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.73 | 16.73 | 16.55 | 16.55 | 1,497,007 | -0.21(-1.25%) |
May 22, 2008 | 16.80 | 16.87 | 16.64 | 16.76 | 2,061,183 | +0.02(+0.11%) |
May 21, 2008 | 17.06 | 17.16 | 16.68 | 16.74 | 2,372,287 | -0.29(-1.71%) |
May 20, 2008 | 17.14 | 17.21 | 16.98 | 17.04 | 2,127,315 | -0.15(-0.88%) |
May 19, 2008 | 17.39 | 17.42 | 17.14 | 17.19 | 2,210,257 | -0.20(-1.15%) |
May 16, 2008 | 17.56 | 17.56 | 17.31 | 17.39 | 1,840,336 | -0.19(-1.06%) |
May 15, 2008 | 17.21 | 17.58 | 17.20 | 17.57 | 1,679,300 | +0.34(+1.98%) |
May 14, 2008 | 16.94 | 17.34 | 16.94 | 17.23 | 2,039,236 | +0.21(+1.21%) |
May 13, 2008 | 17.03 | 17.11 | 16.86 | 17.03 | 1,752,519 | +0.09(+0.54%) |
May 12, 2008 | 17.19 | 17.19 | 16.80 | 16.94 | 2,714,349 | -0.18(-1.04%) |
May 09, 2008 | 17.25 | 17.34 | 17.08 | 17.11 | 736,265 | -0.21(-1.18%) |
May 08, 2008 | 17.41 | 17.48 | 17.20 | 17.32 | 3,584,416 | -0.08(-0.45%) |
May 07, 2008 | 16.95 | 17.96 | 16.95 | 17.40 | 4,555,403 | +0.69(+4.12%) |
May 06, 2008 | 16.51 | 16.79 | 16.41 | 16.71 | 1,695,688 | +0.15(+0.91%) |
May 05, 2008 | 16.41 | 16.68 | 16.31 | 16.56 | 3,182,948 | +0.11(+0.69%) |
May 02, 2008 | 16.47 | 16.59 | 16.23 | 16.44 | 3,664,654 | -0.05(-0.33%) |