Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.10 | 15.31 | 14.16 | 14.27 | 4,341,398 | -0.87(-5.74%) |
Jul 30, 2008 | 15.04 | 15.36 | 14.94 | 15.14 | 1,563,228 | +0.10(+0.68%) |
Jul 29, 2008 | 15.04 | 15.05 | 14.62 | 15.04 | 1,964,625 | +0.31(+2.11%) |
Jul 28, 2008 | 15.16 | 15.30 | 14.64 | 14.72 | 1,897,788 | -0.66(-4.27%) |
Jul 25, 2008 | 15.48 | 15.54 | 15.21 | 15.38 | 1,795,301 | -0.12(-0.75%) |
Jul 24, 2008 | 16.20 | 16.26 | 15.43 | 15.50 | 2,253,801 | -0.60(-3.70%) |
Jul 23, 2008 | 15.09 | 16.13 | 14.93 | 16.09 | 2,765,160 | +0.97(+6.45%) |
Jul 22, 2008 | 15.05 | 15.15 | 14.67 | 15.12 | 2,231,969 | +0.01(+0.05%) |
Jul 21, 2008 | 15.21 | 15.34 | 15.04 | 15.11 | 1,332,607 | +0.01(+0.07%) |
Jul 18, 2008 | 15.06 | 15.40 | 14.98 | 15.10 | 1,600,173 | +0.29(+1.95%) |
Jul 17, 2008 | 14.64 | 14.93 | 14.48 | 14.81 | 1,735,272 | +0.14(+0.97%) |
Jul 16, 2008 | 14.20 | 14.67 | 14.02 | 14.67 | 2,018,853 | +0.65(+4.64%) |
Jul 15, 2008 | 14.29 | 14.38 | 13.92 | 14.02 | 3,385,877 | -0.38(-2.61%) |
Jul 14, 2008 | 14.96 | 14.97 | 14.36 | 14.40 | 2,035,724 | -0.39(-2.67%) |
Jul 11, 2008 | 14.60 | 15.09 | 14.57 | 14.79 | 2,354,524 | -0.06(-0.42%) |
Jul 10, 2008 | 14.85 | 15.06 | 14.67 | 14.85 | 1,830,679 | -0.08(-0.56%) |
Jul 09, 2008 | 15.32 | 15.54 | 14.92 | 14.94 | 1,860,500 | -0.46(-2.96%) |
Jul 08, 2008 | 15.43 | 15.56 | 15.15 | 15.39 | 1,771,738 | +0.32(+2.11%) |
Jul 07, 2008 | 15.09 | 15.26 | 14.90 | 15.08 | 1,721,246 | -0.06(-0.41%) |
Jul 04, 2008 | 15.24 | 15.32 | 15.07 | 15.14 | 918,789 | +0.00(+0.00%) |
Jul 03, 2008 | 15.24 | 15.32 | 15.07 | 15.14 | 918,789 | -0.09(-0.58%) |
Jul 02, 2008 | 15.01 | 15.40 | 15.00 | 15.23 | 2,135,812 | +0.32(+2.18%) |
Jul 01, 2008 | 14.82 | 14.96 | 14.69 | 14.90 | 617,091 | -0.05(-0.34%) |
Jun 30, 2008 | 15.05 | 15.10 | 14.87 | 14.95 | 1,724,273 | -0.22(-1.42%) |
Jun 27, 2008 | 15.15 | 15.43 | 15.07 | 15.17 | 1,162,483 | -0.04(-0.29%) |
Jun 26, 2008 | 15.51 | 15.56 | 15.16 | 15.21 | 1,272,989 | -0.50(-3.21%) |
Jun 25, 2008 | 15.46 | 15.88 | 15.41 | 15.71 | 1,121,887 | +0.43(+2.84%) |
Jun 24, 2008 | 15.42 | 15.77 | 15.17 | 15.28 | 1,676,380 | -0.20(-1.32%) |
Jun 23, 2008 | 15.82 | 15.88 | 15.43 | 15.48 | 1,173,564 | -0.27(-1.72%) |
Jun 20, 2008 | 16.13 | 16.19 | 15.72 | 15.75 | 998,272 | -0.43(-2.66%) |
Jun 19, 2008 | 16.11 | 16.32 | 16.01 | 16.19 | 852,770 | +0.05(+0.29%) |
Jun 18, 2008 | 16.35 | 16.40 | 16.04 | 16.14 | 1,017,584 | -0.30(-1.84%) |
Jun 17, 2008 | 16.47 | 16.54 | 16.26 | 16.44 | 1,512,536 | +0.17(+1.03%) |
Jun 16, 2008 | 15.98 | 16.36 | 15.98 | 16.27 | 1,085,361 | +0.29(+1.83%) |
Jun 13, 2008 | 15.77 | 16.04 | 15.65 | 15.98 | 959,177 | +0.28(+1.77%) |
Jun 12, 2008 | 15.79 | 15.93 | 15.62 | 15.70 | 1,113,760 | -0.14(-0.90%) |
Jun 11, 2008 | 16.16 | 16.21 | 15.82 | 15.85 | 1,320,854 | -0.31(-1.90%) |
Jun 10, 2008 | 16.23 | 16.28 | 16.03 | 16.15 | 1,123,662 | -0.01(-0.09%) |
Jun 09, 2008 | 16.09 | 16.31 | 16.01 | 16.17 | 1,171,351 | +0.07(+0.43%) |
Jun 06, 2008 | 16.29 | 16.51 | 16.09 | 16.10 | 1,063,770 | -0.35(-2.15%) |
Jun 05, 2008 | 16.36 | 16.47 | 16.29 | 16.45 | 908,652 | +0.04(+0.22%) |
Jun 04, 2008 | 16.29 | 16.55 | 16.29 | 16.42 | 841,281 | -0.03(-0.16%) |
Jun 03, 2008 | 16.66 | 16.69 | 16.34 | 16.44 | 838,821 | -0.23(-1.40%) |
Jun 02, 2008 | 16.52 | 16.76 | 16.52 | 16.67 | 1,015,149 | -0.35(-2.06%) |
May 30, 2008 | 17.14 | 17.23 | 16.98 | 17.03 | 720,857 | -0.14(-0.83%) |
May 29, 2008 | 17.08 | 17.29 | 17.08 | 17.17 | 920,013 | +0.16(+0.97%) |
May 28, 2008 | 16.91 | 17.02 | 16.80 | 17.00 | 675,010 | +0.19(+1.13%) |
May 27, 2008 | 16.96 | 16.98 | 16.63 | 16.81 | 1,100,762 | -0.22(-1.29%) |
May 26, 2008 | 17.12 | 17.21 | 16.98 | 17.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.12 | 17.21 | 16.98 | 17.03 | 771,439 | -0.18(-1.06%) |
May 22, 2008 | 17.17 | 17.28 | 17.12 | 17.21 | 1,083,490 | +0.12(+0.73%) |
May 21, 2008 | 17.31 | 17.46 | 17.04 | 17.09 | 989,346 | -0.14(-0.83%) |
May 20, 2008 | 17.46 | 17.46 | 17.18 | 17.23 | 823,566 | -0.16(-0.94%) |
May 19, 2008 | 17.40 | 17.49 | 17.31 | 17.40 | 412,443 | -0.14(-0.79%) |
May 16, 2008 | 17.51 | 17.81 | 17.45 | 17.54 | 1,189,321 | -0.05(-0.31%) |
May 15, 2008 | 17.01 | 17.62 | 17.01 | 17.59 | 1,169,944 | +0.53(+3.10%) |
May 14, 2008 | 16.99 | 17.12 | 16.94 | 17.06 | 994,221 | +0.11(+0.65%) |
May 13, 2008 | 17.03 | 17.10 | 16.91 | 16.95 | 487,168 | -0.15(-0.88%) |
May 12, 2008 | 17.08 | 17.16 | 17.01 | 17.10 | 565,506 | +0.05(+0.28%) |
May 09, 2008 | 16.89 | 17.15 | 16.83 | 17.05 | 498,061 | +0.24(+1.43%) |
May 08, 2008 | 16.93 | 16.96 | 16.71 | 16.81 | 1,077,706 | -0.21(-1.24%) |
May 07, 2008 | 16.77 | 17.23 | 16.77 | 17.03 | 1,262,431 | -0.20(-1.14%) |
May 06, 2008 | 17.13 | 17.37 | 16.67 | 17.22 | 1,428,375 | -0.50(-2.80%) |
May 05, 2008 | 18.06 | 18.06 | 17.68 | 17.72 | 548,717 | -0.42(-2.33%) |
May 02, 2008 | 17.98 | 18.22 | 17.96 | 18.14 | 1,053,976 | +0.20(+1.14%) |