Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.14 | 15.62 | 15.10 | 15.30 | 4,849,544 | -0.32(-2.08%) |
Jul 30, 2008 | 14.98 | 15.65 | 14.98 | 15.62 | 5,381,412 | +0.39(+2.55%) |
Jul 29, 2008 | 15.23 | 15.24 | 14.94 | 15.23 | 3,926,813 | +0.21(+1.42%) |
Jul 28, 2008 | 14.97 | 15.13 | 14.97 | 15.02 | 1,646,477 | +0.02(+0.13%) |
Jul 25, 2008 | 15.14 | 15.17 | 14.92 | 15.00 | 1,569,426 | -0.08(-0.53%) |
Jul 24, 2008 | 15.03 | 15.30 | 14.89 | 15.08 | 3,006,196 | +0.09(+0.59%) |
Jul 23, 2008 | 14.88 | 15.02 | 14.81 | 14.99 | 2,281,125 | +0.02(+0.10%) |
Jul 22, 2008 | 14.82 | 14.99 | 14.64 | 14.98 | 2,409,115 | +0.20(+1.37%) |
Jul 21, 2008 | 14.79 | 14.84 | 14.66 | 14.77 | 1,587,140 | -0.03(-0.23%) |
Jul 18, 2008 | 14.57 | 15.26 | 14.57 | 14.81 | 2,160,952 | -0.09(-0.59%) |
Jul 17, 2008 | 14.69 | 14.92 | 14.50 | 14.90 | 2,581,261 | +0.27(+1.83%) |
Jul 16, 2008 | 14.47 | 14.65 | 14.35 | 14.63 | 1,928,108 | +0.15(+1.05%) |
Jul 15, 2008 | 13.95 | 14.54 | 13.91 | 14.48 | 3,462,896 | +0.40(+2.82%) |
Jul 14, 2008 | 14.05 | 14.15 | 13.98 | 14.08 | 2,019,470 | +0.14(+1.04%) |
Jul 11, 2008 | 13.72 | 13.98 | 13.69 | 13.93 | 2,308,460 | +0.10(+0.74%) |
Jul 10, 2008 | 13.92 | 13.93 | 13.64 | 13.83 | 2,214,492 | -0.09(-0.66%) |
Jul 09, 2008 | 13.90 | 14.03 | 13.79 | 13.92 | 1,436,321 | +0.05(+0.36%) |
Jul 08, 2008 | 13.64 | 13.91 | 13.61 | 13.87 | 1,808,931 | +0.25(+1.85%) |
Jul 07, 2008 | 13.59 | 13.71 | 13.53 | 13.62 | 1,703,310 | +0.08(+0.62%) |
Jul 04, 2008 | 13.55 | 13.72 | 13.49 | 13.54 | 1,267,035 | +0.00(+0.00%) |
Jul 03, 2008 | 13.55 | 13.72 | 13.49 | 13.54 | 1,267,035 | -0.00(-0.03%) |
Jul 02, 2008 | 13.61 | 13.61 | 13.43 | 13.54 | 2,328,269 | -0.06(-0.42%) |
Jul 01, 2008 | 13.57 | 13.63 | 13.42 | 13.60 | 2,104,504 | -0.00(-0.03%) |
Jun 30, 2008 | 13.67 | 13.78 | 13.58 | 13.60 | 2,708,848 | -0.08(-0.61%) |
Jun 27, 2008 | 13.95 | 13.95 | 13.43 | 13.69 | 6,159,418 | -0.24(-1.75%) |
Jun 26, 2008 | 14.28 | 14.42 | 13.93 | 13.93 | 4,586,185 | -0.20(-1.40%) |
Jun 25, 2008 | 14.20 | 14.31 | 14.08 | 14.13 | 3,071,216 | -0.03(-0.24%) |
Jun 24, 2008 | 14.09 | 14.28 | 14.03 | 14.16 | 2,044,260 | +0.02(+0.14%) |
Jun 23, 2008 | 14.21 | 14.33 | 14.11 | 14.14 | 1,613,319 | -0.02(-0.11%) |
Jun 20, 2008 | 14.22 | 14.22 | 14.07 | 14.16 | 1,844,873 | -0.11(-0.78%) |
Jun 19, 2008 | 14.22 | 14.31 | 14.13 | 14.27 | 1,720,943 | +0.08(+0.54%) |
Jun 18, 2008 | 14.24 | 14.39 | 14.18 | 14.19 | 1,354,111 | -0.09(-0.64%) |
Jun 17, 2008 | 14.36 | 14.49 | 14.27 | 14.29 | 1,083,763 | -0.08(-0.56%) |
Jun 16, 2008 | 14.41 | 14.43 | 14.17 | 14.37 | 1,406,044 | -0.13(-0.87%) |
Jun 13, 2008 | 14.38 | 14.50 | 14.26 | 14.49 | 1,577,181 | +0.23(+1.58%) |
Jun 12, 2008 | 14.00 | 14.37 | 14.00 | 14.27 | 1,282,217 | -0.05(-0.37%) |
Jun 11, 2008 | 14.37 | 14.46 | 14.32 | 14.32 | 1,107,512 | -0.18(-1.21%) |
Jun 10, 2008 | 14.48 | 14.53 | 14.39 | 14.50 | 1,509,521 | +0.02(+0.13%) |
Jun 09, 2008 | 14.42 | 14.51 | 14.35 | 14.48 | 2,327,063 | +0.07(+0.50%) |
Jun 06, 2008 | 14.38 | 14.46 | 14.31 | 14.40 | 2,848,652 | -0.14(-0.97%) |
Jun 05, 2008 | 14.34 | 14.54 | 14.28 | 14.54 | 2,146,538 | +0.22(+1.52%) |
Jun 04, 2008 | 14.24 | 14.39 | 14.23 | 14.33 | 3,044,112 | +0.00(+0.00%) |
Jun 03, 2008 | 14.28 | 14.42 | 14.25 | 14.33 | 1,804,307 | -0.01(-0.08%) |
Jun 02, 2008 | 14.33 | 14.39 | 14.21 | 14.34 | 2,109,705 | +0.00(+0.03%) |
May 30, 2008 | 14.30 | 14.39 | 14.27 | 14.33 | 1,665,622 | +0.02(+0.11%) |
May 29, 2008 | 14.10 | 14.33 | 14.08 | 14.32 | 1,578,966 | +0.25(+1.76%) |
May 28, 2008 | 14.10 | 14.10 | 14.01 | 14.07 | 1,760,170 | +0.06(+0.41%) |
May 27, 2008 | 13.92 | 14.06 | 13.91 | 14.01 | 1,279,883 | +0.16(+1.18%) |
May 26, 2008 | 13.96 | 13.98 | 13.79 | 13.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.96 | 13.98 | 13.79 | 13.85 | 874,522 | -0.19(-1.36%) |
May 22, 2008 | 13.87 | 14.08 | 13.86 | 14.04 | 867,831 | +0.14(+1.02%) |
May 21, 2008 | 14.14 | 14.17 | 13.88 | 13.90 | 1,162,688 | -0.24(-1.73%) |
May 20, 2008 | 14.23 | 14.27 | 14.08 | 14.14 | 1,066,626 | -0.13(-0.88%) |
May 19, 2008 | 14.25 | 14.32 | 14.15 | 14.27 | 1,006,130 | +0.08(+0.54%) |
May 16, 2008 | 14.15 | 14.21 | 14.09 | 14.19 | 1,286,322 | +0.04(+0.27%) |
May 15, 2008 | 14.19 | 14.22 | 14.12 | 14.16 | 872,285 | -0.09(-0.64%) |
May 14, 2008 | 14.19 | 14.32 | 14.19 | 14.25 | 992,097 | +0.01(+0.08%) |
May 13, 2008 | 14.35 | 14.35 | 14.16 | 14.24 | 829,171 | -0.03(-0.19%) |
May 12, 2008 | 14.08 | 14.27 | 14.05 | 14.26 | 1,288,052 | +0.19(+1.33%) |
May 09, 2008 | 14.05 | 14.13 | 13.99 | 14.08 | 590,765 | -0.06(-0.43%) |
May 08, 2008 | 14.02 | 14.15 | 14.00 | 14.14 | 1,280,641 | +0.16(+1.17%) |
May 07, 2008 | 14.01 | 14.17 | 13.97 | 13.97 | 1,774,101 | -0.03(-0.24%) |
May 06, 2008 | 13.86 | 14.03 | 13.86 | 14.01 | 2,233,066 | +0.02(+0.16%) |
May 05, 2008 | 14.12 | 14.21 | 13.97 | 13.98 | 2,543,270 | -0.21(-1.45%) |
May 02, 2008 | 14.60 | 14.60 | 14.16 | 14.19 | 2,399,153 | -0.31(-2.11%) |