Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.47 | 16.92 | 16.41 | 16.79 | 2,507,401 | +0.14(+0.82%) |
Jul 30, 2008 | 16.44 | 16.84 | 16.23 | 16.65 | 2,442,174 | +0.08(+0.48%) |
Jul 29, 2008 | 16.57 | 16.71 | 15.43 | 16.57 | 2,678,920 | +0.34(+2.09%) |
Jul 28, 2008 | 17.26 | 17.30 | 16.10 | 16.23 | 2,325,844 | -1.17(-6.74%) |
Jul 25, 2008 | 17.39 | 17.73 | 17.10 | 17.40 | 3,996,539 | +0.99(+6.06%) |
Jul 24, 2008 | 17.59 | 17.62 | 16.17 | 16.41 | 3,472,872 | -0.77(-4.46%) |
Jul 23, 2008 | 16.79 | 17.45 | 16.70 | 17.18 | 3,448,784 | +0.94(+5.82%) |
Jul 22, 2008 | 15.12 | 16.26 | 15.02 | 16.23 | 2,047,474 | +0.52(+3.30%) |
Jul 21, 2008 | 16.24 | 16.32 | 15.52 | 15.71 | 2,783,509 | -0.04(-0.27%) |
Jul 18, 2008 | 15.68 | 15.90 | 15.43 | 15.76 | 4,577,906 | +1.09(+7.40%) |
Jul 17, 2008 | 14.67 | 14.86 | 14.26 | 14.67 | 6,014,198 | +0.77(+5.50%) |
Jul 16, 2008 | 12.22 | 13.97 | 12.22 | 13.91 | 5,715,397 | +1.09(+8.53%) |
Jul 15, 2008 | 12.66 | 13.45 | 12.50 | 12.81 | 4,790,998 | -0.16(-1.24%) |
Jul 14, 2008 | 13.92 | 13.93 | 12.92 | 12.97 | 3,510,478 | -0.41(-3.04%) |
Jul 11, 2008 | 13.55 | 13.61 | 13.11 | 13.38 | 4,580,913 | -0.57(-4.11%) |
Jul 10, 2008 | 13.89 | 14.16 | 13.73 | 13.95 | 4,298,871 | +0.22(+1.57%) |
Jul 09, 2008 | 14.66 | 14.67 | 13.69 | 13.74 | 3,338,526 | -0.36(-2.54%) |
Jul 08, 2008 | 13.77 | 14.12 | 13.38 | 14.10 | 3,853,983 | +0.49(+3.58%) |
Jul 07, 2008 | 13.94 | 14.02 | 13.41 | 13.61 | 2,344,318 | -0.64(-4.46%) |
Jul 04, 2008 | 14.37 | 14.49 | 13.99 | 14.24 | 2,112,107 | +0.00(+0.00%) |
Jul 03, 2008 | 14.37 | 14.49 | 13.99 | 14.24 | 2,112,107 | +0.39(+2.81%) |
Jul 02, 2008 | 14.20 | 14.41 | 13.83 | 13.86 | 2,597,962 | -0.32(-2.26%) |
Jul 01, 2008 | 13.70 | 14.20 | 13.65 | 14.18 | 4,706,500 | -0.11(-0.78%) |
Jun 30, 2008 | 14.38 | 14.57 | 14.22 | 14.29 | 3,515,635 | -0.27(-1.87%) |
Jun 27, 2008 | 14.65 | 15.00 | 14.55 | 14.56 | 3,278,451 | -0.37(-2.48%) |
Jun 26, 2008 | 15.24 | 15.33 | 14.91 | 14.93 | 7,060,754 | -1.00(-6.28%) |
Jun 25, 2008 | 16.19 | 16.51 | 15.84 | 15.93 | 5,541,679 | +0.69(+4.49%) |
Jun 24, 2008 | 15.02 | 15.39 | 14.91 | 15.24 | 2,615,699 | +0.60(+4.13%) |
Jun 23, 2008 | 15.03 | 15.04 | 14.54 | 14.64 | 2,923,264 | -0.33(-2.23%) |
Jun 20, 2008 | 15.02 | 15.27 | 14.82 | 14.97 | 2,942,738 | -0.81(-5.12%) |
Jun 19, 2008 | 15.61 | 15.85 | 15.41 | 15.78 | 3,604,659 | -0.08(-0.51%) |
Jun 18, 2008 | 15.87 | 16.02 | 15.79 | 15.86 | 3,082,479 | -0.54(-3.27%) |
Jun 17, 2008 | 17.11 | 17.13 | 16.36 | 16.40 | 5,104,829 | +0.37(+2.31%) |
Jun 16, 2008 | 16.21 | 16.26 | 15.95 | 16.03 | 3,562,528 | +0.56(+3.59%) |
Jun 13, 2008 | 15.22 | 15.49 | 15.06 | 15.47 | 3,113,098 | +0.49(+3.25%) |
Jun 12, 2008 | 14.57 | 15.29 | 14.55 | 14.99 | 3,610,820 | +0.16(+1.08%) |
Jun 11, 2008 | 15.16 | 15.26 | 14.81 | 14.82 | 4,616,039 | -0.82(-5.25%) |
Jun 10, 2008 | 15.69 | 15.91 | 15.55 | 15.65 | 2,940,251 | +0.07(+0.48%) |
Jun 09, 2008 | 15.95 | 15.97 | 15.41 | 15.57 | 5,515,327 | -0.74(-4.54%) |
Jun 06, 2008 | 16.75 | 16.82 | 16.27 | 16.31 | 6,305,660 | -1.56(-8.70%) |
Jun 05, 2008 | 17.61 | 17.87 | 17.42 | 17.87 | 3,241,511 | +0.93(+5.46%) |
Jun 04, 2008 | 16.73 | 17.28 | 16.63 | 16.94 | 4,305,276 | -0.47(-2.69%) |
Jun 03, 2008 | 17.43 | 17.68 | 17.28 | 17.41 | 3,999,233 | -0.41(-2.29%) |
Jun 02, 2008 | 17.77 | 17.94 | 17.65 | 17.82 | 2,957,665 | -0.65(-3.54%) |
May 30, 2008 | 18.69 | 18.73 | 18.31 | 18.47 | 2,124,618 | -0.09(-0.50%) |
May 29, 2008 | 18.37 | 18.76 | 18.29 | 18.57 | 2,790,219 | -0.49(-2.59%) |
May 28, 2008 | 18.90 | 19.13 | 18.76 | 19.06 | 1,578,680 | -0.23(-1.18%) |
May 27, 2008 | 19.02 | 19.34 | 18.97 | 19.29 | 1,658,745 | +0.26(+1.36%) |
May 26, 2008 | 19.24 | 19.24 | 18.95 | 19.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.24 | 19.24 | 18.95 | 19.03 | 1,759,711 | -0.23(-1.19%) |
May 22, 2008 | 19.11 | 19.53 | 18.99 | 19.26 | 2,008,699 | +0.19(+0.97%) |
May 21, 2008 | 19.47 | 19.52 | 19.04 | 19.07 | 2,992,493 | -0.72(-3.65%) |
May 20, 2008 | 19.90 | 20.07 | 19.69 | 19.79 | 1,837,142 | -0.06(-0.31%) |
May 19, 2008 | 19.76 | 20.13 | 19.75 | 19.86 | 2,323,351 | -0.22(-1.08%) |
May 16, 2008 | 20.15 | 20.16 | 19.90 | 20.07 | 2,116,622 | -0.44(-2.14%) |
May 15, 2008 | 20.02 | 20.54 | 19.97 | 20.51 | 2,746,066 | -0.05(-0.24%) |
May 14, 2008 | 20.76 | 20.90 | 20.48 | 20.56 | 2,477,211 | -0.62(-2.91%) |
May 13, 2008 | 21.24 | 21.29 | 20.94 | 21.18 | 1,987,346 | -0.57(-2.61%) |
May 12, 2008 | 21.56 | 21.79 | 21.39 | 21.74 | 1,683,074 | +0.06(+0.28%) |
May 09, 2008 | 21.67 | 21.95 | 21.59 | 21.68 | 1,637,083 | -0.65(-2.93%) |
May 08, 2008 | 22.37 | 22.57 | 22.21 | 22.34 | 1,505,555 | -0.15(-0.66%) |
May 07, 2008 | 23.11 | 23.16 | 22.48 | 22.48 | 1,557,451 | -0.91(-3.88%) |
May 06, 2008 | 22.82 | 23.45 | 22.76 | 23.39 | 1,152,815 | +0.28(+1.20%) |
May 05, 2008 | 23.64 | 23.64 | 22.95 | 23.11 | 980,620 | -0.25(-1.06%) |
May 02, 2008 | 23.54 | 23.55 | 23.15 | 23.36 | 1,316,683 | +0.17(+0.75%) |