Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.60 | 17.11 | 16.55 | 16.86 | 1,324,393 | -0.09(-0.55%) |
Jul 30, 2008 | 16.98 | 17.05 | 16.76 | 16.95 | 1,885,313 | -0.13(-0.78%) |
Jul 29, 2008 | 16.52 | 17.09 | 16.42 | 17.09 | 1,795,391 | +0.63(+3.83%) |
Jul 28, 2008 | 16.61 | 16.88 | 16.41 | 16.46 | 1,385,156 | -0.37(-2.22%) |
Jul 25, 2008 | 16.82 | 16.95 | 16.44 | 16.83 | 1,589,821 | +0.03(+0.15%) |
Jul 24, 2008 | 17.59 | 17.81 | 16.73 | 16.81 | 1,855,431 | -0.92(-5.19%) |
Jul 23, 2008 | 16.89 | 17.80 | 16.74 | 17.73 | 2,439,455 | +0.89(+5.28%) |
Jul 22, 2008 | 16.07 | 16.87 | 15.99 | 16.84 | 1,662,223 | +0.42(+2.59%) |
Jul 21, 2008 | 16.44 | 16.89 | 16.26 | 16.41 | 1,371,554 | -0.03(-0.17%) |
Jul 18, 2008 | 16.11 | 16.60 | 16.11 | 16.44 | 1,972,357 | +0.33(+2.03%) |
Jul 17, 2008 | 15.59 | 16.17 | 15.41 | 16.12 | 2,124,759 | +1.08(+7.15%) |
Jul 16, 2008 | 14.35 | 15.04 | 14.08 | 15.04 | 2,027,218 | +0.94(+6.69%) |
Jul 15, 2008 | 14.14 | 14.59 | 13.56 | 14.10 | 3,381,354 | -0.23(-1.58%) |
Jul 14, 2008 | 15.21 | 15.25 | 14.28 | 14.32 | 1,935,078 | -0.61(-4.07%) |
Jul 11, 2008 | 15.07 | 15.37 | 14.77 | 14.93 | 1,796,317 | -0.38(-2.49%) |
Jul 10, 2008 | 15.50 | 15.62 | 15.23 | 15.31 | 1,385,901 | -0.04(-0.26%) |
Jul 09, 2008 | 15.63 | 15.92 | 15.31 | 15.35 | 1,240,001 | -0.12(-0.79%) |
Jul 08, 2008 | 14.95 | 15.50 | 14.95 | 15.48 | 1,438,828 | +0.39(+2.58%) |
Jul 07, 2008 | 14.87 | 15.38 | 14.87 | 15.09 | 1,800,987 | +0.32(+2.19%) |
Jul 04, 2008 | 14.78 | 14.96 | 14.58 | 14.76 | 959,770 | +0.00(+0.00%) |
Jul 03, 2008 | 14.78 | 14.96 | 14.58 | 14.76 | 959,770 | +0.05(+0.34%) |
Jul 02, 2008 | 15.11 | 15.19 | 14.65 | 14.71 | 1,304,481 | -0.17(-1.14%) |
Jul 01, 2008 | 14.78 | 15.03 | 14.62 | 14.88 | 856,328 | +0.05(+0.34%) |
Jun 30, 2008 | 15.14 | 15.21 | 14.80 | 14.83 | 919,590 | -0.38(-2.51%) |
Jun 27, 2008 | 15.04 | 15.35 | 15.04 | 15.21 | 848,199 | +0.12(+0.76%) |
Jun 26, 2008 | 16.16 | 16.16 | 15.07 | 15.10 | 835,990 | -0.53(-3.38%) |
Jun 25, 2008 | 15.15 | 15.71 | 15.11 | 15.63 | 1,223,397 | +0.59(+3.92%) |
Jun 24, 2008 | 15.20 | 15.36 | 14.93 | 15.04 | 1,029,240 | -0.15(-0.99%) |
Jun 23, 2008 | 15.59 | 15.59 | 15.13 | 15.19 | 694,727 | -0.32(-2.04%) |
Jun 20, 2008 | 15.66 | 15.67 | 15.48 | 15.50 | 790,664 | -0.38(-2.40%) |
Jun 19, 2008 | 16.13 | 16.15 | 15.77 | 15.89 | 869,524 | -0.12(-0.74%) |
Jun 18, 2008 | 16.02 | 16.12 | 15.78 | 16.00 | 1,136,280 | -0.11(-0.67%) |
Jun 17, 2008 | 16.22 | 16.34 | 16.08 | 16.11 | 1,057,509 | +0.12(+0.74%) |
Jun 16, 2008 | 15.77 | 16.17 | 15.70 | 15.99 | 1,003,582 | +0.26(+1.67%) |
Jun 13, 2008 | 15.74 | 15.79 | 15.57 | 15.73 | 860,798 | +0.08(+0.51%) |
Jun 12, 2008 | 16.14 | 16.25 | 15.63 | 15.65 | 1,327,679 | -0.49(-3.05%) |
Jun 11, 2008 | 16.58 | 16.61 | 16.08 | 16.14 | 946,961 | -0.26(-1.56%) |
Jun 10, 2008 | 16.51 | 16.78 | 16.40 | 16.40 | 1,063,083 | -0.44(-2.63%) |
Jun 09, 2008 | 16.82 | 17.04 | 16.72 | 16.84 | 1,092,174 | +0.03(+0.15%) |
Jun 06, 2008 | 17.09 | 17.15 | 16.78 | 16.82 | 886,159 | -0.32(-1.89%) |
Jun 05, 2008 | 17.13 | 17.26 | 16.98 | 17.14 | 608,383 | +0.08(+0.44%) |
Jun 04, 2008 | 16.98 | 17.18 | 16.95 | 17.07 | 678,281 | -0.01(-0.08%) |
Jun 03, 2008 | 17.39 | 17.39 | 17.06 | 17.08 | 755,951 | -0.33(-1.88%) |
Jun 02, 2008 | 17.55 | 17.59 | 17.31 | 17.41 | 729,564 | -0.25(-1.41%) |
May 30, 2008 | 17.76 | 17.86 | 17.56 | 17.66 | 898,115 | -0.04(-0.22%) |
May 29, 2008 | 17.36 | 17.72 | 17.36 | 17.69 | 904,854 | +0.39(+2.24%) |
May 28, 2008 | 17.38 | 17.41 | 17.16 | 17.31 | 899,196 | -0.01(-0.06%) |
May 27, 2008 | 17.67 | 18.12 | 17.30 | 17.32 | 1,611,473 | -0.35(-1.99%) |
May 26, 2008 | 17.87 | 18.03 | 17.65 | 17.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.87 | 18.03 | 17.65 | 17.67 | 558,267 | -0.26(-1.46%) |
May 22, 2008 | 17.67 | 18.03 | 17.61 | 17.93 | 691,666 | +0.32(+1.80%) |
May 21, 2008 | 17.85 | 17.96 | 17.54 | 17.62 | 870,650 | -0.14(-0.79%) |
May 20, 2008 | 17.97 | 18.05 | 17.72 | 17.76 | 879,843 | -0.12(-0.68%) |
May 19, 2008 | 17.95 | 18.08 | 17.81 | 17.88 | 226,950 | -0.11(-0.62%) |
May 16, 2008 | 18.09 | 18.10 | 17.83 | 17.99 | 451,933 | -0.01(-0.08%) |
May 15, 2008 | 17.87 | 18.04 | 17.86 | 18.00 | 624,987 | +0.21(+1.15%) |
May 14, 2008 | 17.82 | 17.97 | 17.78 | 17.80 | 452,219 | +0.14(+0.79%) |
May 13, 2008 | 17.64 | 17.77 | 17.56 | 17.66 | 605,097 | +0.05(+0.29%) |
May 12, 2008 | 17.59 | 17.75 | 17.44 | 17.61 | 854,229 | +0.04(+0.20%) |
May 09, 2008 | 17.46 | 17.81 | 17.46 | 17.57 | 356,268 | +0.01(+0.04%) |
May 08, 2008 | 17.97 | 18.00 | 17.42 | 17.57 | 1,004,413 | -0.43(-2.40%) |
May 07, 2008 | 18.37 | 18.39 | 17.98 | 18.00 | 607,335 | -0.32(-1.75%) |
May 06, 2008 | 17.96 | 18.37 | 17.94 | 18.32 | 582,049 | +0.17(+0.95%) |
May 05, 2008 | 18.39 | 18.40 | 18.10 | 18.14 | 629,980 | -0.22(-1.19%) |
May 02, 2008 | 18.11 | 18.43 | 18.09 | 18.36 | 1,008,410 | +0.47(+2.61%) |