Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.82 | 15.27 | 14.82 | 15.01 | 2,410,355 | -0.08(-0.56%) |
Jul 30, 2008 | 15.01 | 15.18 | 14.91 | 15.09 | 425,661 | +0.11(+0.73%) |
Jul 29, 2008 | 14.98 | 15.05 | 14.79 | 14.98 | 495,072 | +0.17(+1.18%) |
Jul 28, 2008 | 15.03 | 15.11 | 14.79 | 14.81 | 378,280 | -0.34(-2.26%) |
Jul 25, 2008 | 15.18 | 15.69 | 15.09 | 15.15 | 351,133 | -0.01(-0.09%) |
Jul 24, 2008 | 15.78 | 15.78 | 15.16 | 15.16 | 264,802 | -0.38(-2.45%) |
Jul 23, 2008 | 15.14 | 15.67 | 15.14 | 15.54 | 1,030,715 | +0.49(+3.26%) |
Jul 22, 2008 | 14.96 | 15.08 | 14.83 | 15.05 | 478,802 | +0.02(+0.13%) |
Jul 21, 2008 | 15.05 | 15.16 | 15.01 | 15.03 | 336,577 | +0.00(+0.00%) |
Jul 18, 2008 | 14.94 | 15.08 | 14.87 | 15.03 | 241,069 | +0.06(+0.39%) |
Jul 17, 2008 | 15.08 | 15.11 | 14.84 | 14.98 | 837,019 | +0.06(+0.39%) |
Jul 16, 2008 | 14.71 | 14.96 | 14.63 | 14.92 | 504,479 | +0.09(+0.61%) |
Jul 15, 2008 | 14.78 | 15.14 | 14.40 | 14.83 | 702,370 | +0.03(+0.17%) |
Jul 14, 2008 | 14.97 | 15.00 | 14.73 | 14.80 | 247,692 | -0.04(-0.26%) |
Jul 11, 2008 | 14.70 | 15.02 | 14.63 | 14.84 | 342,466 | -0.13(-0.86%) |
Jul 10, 2008 | 14.81 | 15.06 | 14.78 | 14.97 | 474,901 | +0.17(+1.13%) |
Jul 09, 2008 | 15.22 | 15.43 | 14.80 | 14.80 | 332,566 | -0.43(-2.80%) |
Jul 08, 2008 | 14.84 | 15.25 | 14.77 | 15.23 | 409,288 | +0.38(+2.56%) |
Jul 07, 2008 | 14.92 | 15.09 | 14.67 | 14.85 | 455,018 | -0.03(-0.17%) |
Jul 04, 2008 | 15.02 | 15.17 | 14.85 | 14.87 | 370,057 | +0.00(+0.00%) |
Jul 03, 2008 | 15.02 | 15.17 | 14.85 | 14.87 | 370,057 | -0.17(-1.12%) |
Jul 02, 2008 | 15.48 | 15.52 | 15.04 | 15.04 | 741,380 | -0.34(-2.22%) |
Jul 01, 2008 | 15.27 | 15.49 | 15.16 | 15.38 | 3,974,383 | -0.16(-1.04%) |
Jun 30, 2008 | 15.36 | 15.64 | 15.27 | 15.54 | 745,124 | +0.26(+1.73%) |
Jun 27, 2008 | 15.29 | 15.47 | 15.22 | 15.28 | 900,013 | -0.14(-0.92%) |
Jun 26, 2008 | 15.81 | 15.83 | 15.38 | 15.42 | 701,869 | -0.45(-2.85%) |
Jun 25, 2008 | 15.65 | 16.07 | 15.65 | 15.87 | 776,726 | +0.12(+0.74%) |
Jun 24, 2008 | 15.63 | 15.89 | 15.60 | 15.76 | 387,962 | -0.01(-0.04%) |
Jun 23, 2008 | 15.85 | 15.93 | 15.73 | 15.76 | 741,203 | -0.04(-0.24%) |
Jun 20, 2008 | 16.11 | 16.20 | 15.80 | 15.80 | 566,206 | -0.46(-2.82%) |
Jun 19, 2008 | 16.22 | 16.34 | 16.10 | 16.26 | 840,509 | +0.05(+0.32%) |
Jun 18, 2008 | 16.36 | 16.36 | 16.15 | 16.21 | 594,721 | -0.26(-1.57%) |
Jun 17, 2008 | 16.53 | 16.54 | 16.43 | 16.47 | 718,132 | -0.02(-0.12%) |
Jun 16, 2008 | 16.48 | 16.52 | 16.28 | 16.49 | 617,126 | -0.06(-0.35%) |
Jun 13, 2008 | 16.34 | 16.55 | 16.30 | 16.54 | 214,641 | +0.26(+1.58%) |
Jun 12, 2008 | 16.38 | 16.64 | 16.18 | 16.29 | 1,032,923 | +0.05(+0.32%) |
Jun 11, 2008 | 16.69 | 16.77 | 16.23 | 16.23 | 1,541,071 | -0.53(-3.16%) |
Jun 10, 2008 | 16.82 | 16.93 | 16.71 | 16.76 | 1,324,609 | -0.32(-1.85%) |
Jun 09, 2008 | 17.38 | 17.39 | 17.00 | 17.08 | 701,399 | -0.20(-1.16%) |
Jun 06, 2008 | 17.61 | 17.62 | 17.28 | 17.28 | 486,107 | -0.41(-2.33%) |
Jun 05, 2008 | 17.27 | 17.74 | 17.21 | 17.69 | 647,304 | +0.54(+3.16%) |
Jun 04, 2008 | 17.09 | 17.27 | 17.04 | 17.15 | 678,198 | +0.08(+0.49%) |
Jun 03, 2008 | 17.23 | 17.34 | 16.96 | 17.07 | 533,173 | -0.11(-0.64%) |
Jun 02, 2008 | 17.46 | 17.46 | 17.01 | 17.18 | 220,189 | -0.17(-1.00%) |
May 30, 2008 | 17.34 | 17.47 | 17.31 | 17.35 | 738,053 | +0.01(+0.07%) |
May 29, 2008 | 17.03 | 17.45 | 17.02 | 17.34 | 713,818 | +0.27(+1.59%) |
May 28, 2008 | 16.85 | 17.10 | 16.84 | 17.07 | 314,544 | +0.17(+1.03%) |
May 27, 2008 | 16.67 | 16.91 | 16.62 | 16.89 | 281,031 | +0.14(+0.81%) |
May 26, 2008 | 16.83 | 16.88 | 16.67 | 16.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.83 | 16.88 | 16.67 | 16.76 | 312,855 | -0.20(-1.18%) |
May 22, 2008 | 16.81 | 17.02 | 16.78 | 16.96 | 453,190 | +0.14(+0.84%) |
May 21, 2008 | 17.05 | 17.07 | 16.75 | 16.82 | 304,523 | -0.23(-1.36%) |
May 20, 2008 | 17.22 | 17.29 | 16.96 | 17.05 | 307,224 | -0.29(-1.70%) |
May 19, 2008 | 17.45 | 17.48 | 17.26 | 17.34 | 714,933 | -0.03(-0.16%) |
May 16, 2008 | 17.26 | 17.44 | 17.22 | 17.37 | 311,576 | +0.10(+0.56%) |
May 15, 2008 | 17.03 | 17.31 | 16.91 | 17.27 | 435,976 | +0.26(+1.56%) |
May 14, 2008 | 16.85 | 17.17 | 16.85 | 17.01 | 560,025 | +0.17(+1.03%) |
May 13, 2008 | 16.73 | 16.90 | 16.73 | 16.84 | 551,069 | +0.07(+0.42%) |
May 12, 2008 | 16.60 | 16.82 | 16.60 | 16.76 | 254,280 | +0.10(+0.62%) |
May 09, 2008 | 16.44 | 16.78 | 16.43 | 16.66 | 196,104 | +0.01(+0.08%) |
May 08, 2008 | 16.62 | 16.75 | 16.55 | 16.65 | 483,093 | +0.04(+0.23%) |
May 07, 2008 | 16.53 | 16.96 | 16.53 | 16.61 | 268,642 | -0.29(-1.72%) |
May 06, 2008 | 16.54 | 16.90 | 16.50 | 16.90 | 456,749 | +0.15(+0.89%) |
May 05, 2008 | 16.82 | 16.95 | 16.61 | 16.75 | 870,055 | -0.08(-0.46%) |
May 02, 2008 | 16.89 | 17.00 | 16.67 | 16.83 | 558,141 | -0.11(-0.65%) |