Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.85 | 15.85 | 15.56 | 15.65 | 3,957,692 | -1.56(-9.06%) |
Jul 30, 2008 | 17.03 | 17.26 | 16.99 | 17.21 | 1,356,840 | +0.15(+0.90%) |
Jul 29, 2008 | 17.06 | 17.07 | 16.83 | 17.06 | 1,717,691 | +0.18(+1.05%) |
Jul 28, 2008 | 17.09 | 17.09 | 16.82 | 16.88 | 1,138,309 | +0.23(+1.37%) |
Jul 25, 2008 | 16.72 | 16.72 | 16.56 | 16.65 | 1,031,117 | +0.18(+1.11%) |
Jul 24, 2008 | 16.58 | 16.58 | 16.44 | 16.47 | 696,600 | -0.20(-1.20%) |
Jul 23, 2008 | 16.70 | 16.86 | 16.61 | 16.67 | 769,098 | +0.02(+0.14%) |
Jul 22, 2008 | 16.40 | 16.66 | 16.40 | 16.65 | 1,012,626 | +0.18(+1.08%) |
Jul 21, 2008 | 16.48 | 16.51 | 16.40 | 16.47 | 744,361 | +0.08(+0.49%) |
Jul 18, 2008 | 16.40 | 16.44 | 16.21 | 16.39 | 1,245,488 | -0.26(-1.55%) |
Jul 17, 2008 | 16.67 | 16.72 | 16.49 | 16.65 | 1,553,121 | +0.41(+2.53%) |
Jul 16, 2008 | 15.93 | 16.24 | 15.81 | 16.24 | 1,508,060 | +0.51(+3.23%) |
Jul 15, 2008 | 15.69 | 15.88 | 15.57 | 15.73 | 1,829,760 | -0.15(-0.94%) |
Jul 14, 2008 | 15.90 | 15.94 | 15.84 | 15.88 | 1,699,373 | +0.10(+0.65%) |
Jul 11, 2008 | 15.78 | 15.86 | 15.62 | 15.77 | 2,876,608 | -0.30(-1.85%) |
Jul 10, 2008 | 16.20 | 16.23 | 15.96 | 16.07 | 5,738,638 | -0.55(-3.33%) |
Jul 09, 2008 | 16.68 | 16.82 | 16.62 | 16.62 | 1,427,582 | +0.11(+0.66%) |
Jul 08, 2008 | 16.24 | 16.53 | 16.18 | 16.52 | 1,712,714 | +0.46(+2.88%) |
Jul 07, 2008 | 16.01 | 16.16 | 15.97 | 16.05 | 1,210,353 | -0.03(-0.21%) |
Jul 04, 2008 | 16.15 | 16.21 | 16.05 | 16.09 | 1,260,766 | +0.00(+0.00%) |
Jul 03, 2008 | 16.15 | 16.21 | 16.05 | 16.09 | 1,260,766 | +0.19(+1.22%) |
Jul 02, 2008 | 16.06 | 16.08 | 15.88 | 15.89 | 1,110,211 | -0.30(-1.87%) |
Jul 01, 2008 | 16.22 | 16.22 | 15.97 | 16.20 | 3,565,941 | -0.04(-0.25%) |
Jun 30, 2008 | 16.18 | 16.34 | 16.18 | 16.24 | 2,536,514 | +0.32(+2.01%) |
Jun 27, 2008 | 15.90 | 16.05 | 15.84 | 15.92 | 3,190,613 | -0.34(-2.07%) |
Jun 26, 2008 | 16.26 | 16.45 | 16.22 | 16.25 | 3,192,230 | -0.23(-1.42%) |
Jun 25, 2008 | 16.22 | 16.53 | 16.22 | 16.49 | 1,864,748 | +0.25(+1.55%) |
Jun 24, 2008 | 16.01 | 16.34 | 15.95 | 16.24 | 3,005,329 | -0.25(-1.49%) |
Jun 23, 2008 | 16.48 | 16.55 | 16.40 | 16.48 | 1,040,696 | -0.23(-1.37%) |
Jun 20, 2008 | 16.65 | 16.80 | 16.57 | 16.71 | 2,554,932 | -0.33(-1.95%) |
Jun 19, 2008 | 17.18 | 17.20 | 16.93 | 17.04 | 1,091,832 | +0.01(+0.07%) |
Jun 18, 2008 | 17.12 | 17.12 | 16.97 | 17.03 | 1,137,340 | -0.04(-0.23%) |
Jun 17, 2008 | 17.16 | 17.20 | 17.02 | 17.07 | 1,156,589 | -0.06(-0.33%) |
Jun 16, 2008 | 16.84 | 17.16 | 16.84 | 17.13 | 2,176,091 | -0.36(-2.06%) |
Jun 13, 2008 | 17.19 | 17.57 | 17.14 | 17.49 | 1,401,129 | -0.15(-0.87%) |
Jun 12, 2008 | 17.57 | 17.71 | 17.56 | 17.64 | 871,114 | +0.13(+0.72%) |
Jun 11, 2008 | 17.76 | 17.76 | 17.48 | 17.52 | 1,114,040 | -0.29(-1.60%) |
Jun 10, 2008 | 17.86 | 17.90 | 17.75 | 17.80 | 860,644 | -0.21(-1.17%) |
Jun 09, 2008 | 18.22 | 18.24 | 17.93 | 18.01 | 1,051,568 | -0.22(-1.19%) |
Jun 06, 2008 | 18.41 | 18.49 | 18.23 | 18.23 | 805,478 | -0.69(-3.63%) |
Jun 05, 2008 | 18.72 | 18.92 | 18.64 | 18.92 | 1,029,092 | +0.39(+2.10%) |
Jun 04, 2008 | 18.63 | 18.65 | 18.49 | 18.53 | 660,832 | -0.17(-0.89%) |
Jun 03, 2008 | 18.78 | 18.80 | 18.60 | 18.69 | 918,281 | +0.05(+0.25%) |
Jun 02, 2008 | 18.79 | 18.79 | 18.57 | 18.65 | 693,762 | -0.24(-1.27%) |
May 30, 2008 | 18.86 | 19.00 | 18.81 | 18.89 | 917,278 | +0.21(+1.10%) |
May 29, 2008 | 18.60 | 18.71 | 18.54 | 18.68 | 801,676 | -0.16(-0.85%) |
May 28, 2008 | 19.04 | 19.04 | 18.76 | 18.84 | 882,429 | -0.14(-0.72%) |
May 27, 2008 | 18.74 | 19.01 | 18.72 | 18.98 | 1,497,839 | +0.47(+2.53%) |
May 26, 2008 | 18.53 | 18.68 | 18.42 | 18.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.53 | 18.68 | 18.42 | 18.51 | 935,838 | +0.10(+0.56%) |
May 22, 2008 | 18.25 | 18.46 | 18.18 | 18.41 | 699,437 | +0.14(+0.75%) |
May 21, 2008 | 18.57 | 18.57 | 18.26 | 18.27 | 1,212,857 | -0.62(-3.30%) |
May 20, 2008 | 18.96 | 19.02 | 18.85 | 18.89 | 957,696 | -0.13(-0.69%) |
May 19, 2008 | 19.31 | 19.31 | 19.00 | 19.02 | 962,032 | -0.55(-2.83%) |
May 16, 2008 | 19.36 | 19.58 | 19.36 | 19.58 | 566,888 | +0.15(+0.76%) |
May 15, 2008 | 19.30 | 19.48 | 19.23 | 19.43 | 596,395 | +0.23(+1.22%) |
May 14, 2008 | 19.15 | 19.30 | 19.11 | 19.20 | 876,808 | -0.05(-0.27%) |
May 13, 2008 | 19.28 | 19.30 | 19.17 | 19.25 | 920,614 | -0.49(-2.46%) |
May 12, 2008 | 19.80 | 19.85 | 19.68 | 19.73 | 688,792 | -0.02(-0.09%) |
May 09, 2008 | 19.76 | 19.76 | 19.60 | 19.75 | 766,543 | +0.12(+0.61%) |
May 08, 2008 | 19.50 | 19.70 | 19.45 | 19.63 | 3,066,617 | +1.07(+5.79%) |
May 07, 2008 | 18.67 | 18.76 | 18.50 | 18.56 | 1,171,661 | -0.40(-2.11%) |
May 06, 2008 | 19.02 | 19.02 | 18.88 | 18.96 | 763,732 | -0.32(-1.66%) |
May 05, 2008 | 19.37 | 19.37 | 19.18 | 19.28 | 527,325 | -0.06(-0.32%) |
May 02, 2008 | 19.45 | 19.45 | 19.30 | 19.34 | 794,146 | -0.09(-0.44%) |