Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.10 | 16.17 | 15.51 | 15.52 | 1,284,112 | -0.73(-4.46%) |
Jul 30, 2008 | 15.81 | 16.68 | 15.81 | 16.25 | 1,636,181 | +0.44(+2.75%) |
Jul 29, 2008 | 15.81 | 16.06 | 15.29 | 15.81 | 2,062,379 | +0.52(+3.39%) |
Jul 28, 2008 | 15.61 | 15.88 | 15.13 | 15.29 | 1,288,678 | -0.34(-2.20%) |
Jul 25, 2008 | 16.10 | 16.22 | 15.56 | 15.64 | 1,799,255 | -0.50(-3.12%) |
Jul 24, 2008 | 17.04 | 17.47 | 15.60 | 16.14 | 2,827,923 | -0.91(-5.34%) |
Jul 23, 2008 | 16.30 | 17.45 | 16.30 | 17.05 | 2,222,875 | +0.62(+3.80%) |
Jul 22, 2008 | 15.44 | 16.57 | 15.37 | 16.43 | 2,327,638 | +0.88(+5.67%) |
Jul 21, 2008 | 15.83 | 16.09 | 15.48 | 15.55 | 1,457,345 | -0.22(-1.40%) |
Jul 18, 2008 | 16.13 | 16.13 | 15.53 | 15.77 | 2,240,554 | -0.28(-1.74%) |
Jul 17, 2008 | 14.98 | 16.28 | 14.89 | 16.05 | 4,019,753 | +1.16(+7.77%) |
Jul 16, 2008 | 14.63 | 15.11 | 14.21 | 14.89 | 1,802,755 | +0.42(+2.93%) |
Jul 15, 2008 | 15.59 | 15.59 | 13.50 | 14.47 | 7,395,270 | -0.58(-3.88%) |
Jul 14, 2008 | 14.25 | 15.22 | 14.19 | 15.05 | 3,872,059 | +1.13(+8.16%) |
Jul 11, 2008 | 13.82 | 14.13 | 13.44 | 13.91 | 2,445,291 | -0.01(-0.05%) |
Jul 10, 2008 | 14.51 | 15.13 | 13.74 | 13.92 | 3,578,532 | -0.58(-4.02%) |
Jul 09, 2008 | 15.55 | 15.55 | 14.39 | 14.51 | 1,622,939 | -1.06(-6.83%) |
Jul 08, 2008 | 14.55 | 15.64 | 14.45 | 15.57 | 1,751,815 | +1.07(+7.35%) |
Jul 07, 2008 | 14.36 | 14.70 | 14.24 | 14.50 | 2,192,044 | +0.15(+1.04%) |
Jul 04, 2008 | 14.52 | 14.86 | 14.24 | 14.35 | 923,072 | +0.00(+0.00%) |
Jul 03, 2008 | 14.52 | 14.86 | 14.24 | 14.35 | 923,072 | -0.10(-0.70%) |
Jul 02, 2008 | 14.54 | 14.65 | 14.33 | 14.45 | 2,240,287 | -0.13(-0.90%) |
Jul 01, 2008 | 14.52 | 14.68 | 14.08 | 14.58 | 1,908,582 | -0.06(-0.40%) |
Jun 30, 2008 | 15.18 | 15.36 | 14.54 | 14.64 | 1,928,846 | -0.61(-4.02%) |
Jun 27, 2008 | 15.54 | 15.56 | 15.18 | 15.26 | 1,613,831 | -0.29(-1.87%) |
Jun 26, 2008 | 15.56 | 15.89 | 15.52 | 15.55 | 1,597,723 | -0.23(-1.47%) |
Jun 25, 2008 | 15.55 | 15.92 | 15.55 | 15.78 | 1,329,315 | +0.23(+1.49%) |
Jun 24, 2008 | 15.23 | 16.14 | 14.99 | 15.55 | 1,338,435 | +0.14(+0.89%) |
Jun 23, 2008 | 16.14 | 16.14 | 15.40 | 15.41 | 1,629,185 | -0.68(-4.24%) |
Jun 20, 2008 | 16.37 | 16.53 | 15.79 | 16.09 | 1,516,135 | -0.24(-1.49%) |
Jun 19, 2008 | 15.98 | 16.42 | 15.92 | 16.33 | 825,600 | +0.35(+2.18%) |
Jun 18, 2008 | 16.33 | 16.33 | 15.53 | 15.98 | 1,508,720 | -0.39(-2.39%) |
Jun 17, 2008 | 16.55 | 16.62 | 16.31 | 16.38 | 1,041,615 | -0.15(-0.90%) |
Jun 16, 2008 | 16.73 | 16.87 | 16.26 | 16.52 | 1,289,357 | -0.20(-1.21%) |
Jun 13, 2008 | 16.72 | 17.14 | 16.70 | 16.73 | 1,118,551 | +0.21(+1.27%) |
Jun 12, 2008 | 15.96 | 16.61 | 15.86 | 16.52 | 1,533,870 | +0.61(+3.81%) |
Jun 11, 2008 | 16.36 | 16.74 | 15.88 | 15.91 | 1,516,452 | -0.52(-3.18%) |
Jun 10, 2008 | 16.66 | 16.85 | 16.43 | 16.43 | 1,152,439 | -0.46(-2.75%) |
Jun 09, 2008 | 17.31 | 17.31 | 16.66 | 16.90 | 1,383,889 | -0.08(-0.49%) |
Jun 06, 2008 | 17.80 | 17.88 | 16.83 | 16.98 | 1,272,281 | -1.04(-5.76%) |
Jun 05, 2008 | 17.14 | 18.07 | 17.14 | 18.02 | 1,445,093 | +0.80(+4.68%) |
Jun 04, 2008 | 16.30 | 17.38 | 16.30 | 17.21 | 1,990,052 | +0.87(+5.30%) |
Jun 03, 2008 | 16.67 | 16.84 | 16.35 | 16.35 | 1,733,532 | -0.20(-1.18%) |
Jun 02, 2008 | 17.38 | 17.38 | 16.40 | 16.54 | 1,555,826 | -0.76(-4.40%) |
May 30, 2008 | 17.33 | 17.53 | 17.20 | 17.30 | 1,229,554 | +0.05(+0.29%) |
May 29, 2008 | 16.92 | 17.38 | 16.74 | 17.25 | 1,171,451 | +0.30(+1.75%) |
May 28, 2008 | 17.02 | 17.48 | 16.84 | 16.96 | 827,122 | -0.14(-0.81%) |
May 27, 2008 | 15.95 | 17.53 | 15.95 | 17.09 | 2,596,813 | +1.61(+10.42%) |
May 26, 2008 | 16.17 | 16.32 | 15.30 | 15.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.17 | 16.32 | 15.30 | 15.48 | 1,475,427 | -0.79(-4.86%) |
May 22, 2008 | 15.98 | 16.27 | 15.84 | 16.27 | 1,157,737 | +0.29(+1.79%) |
May 21, 2008 | 16.50 | 16.55 | 15.76 | 15.98 | 901,898 | -0.45(-2.71%) |
May 20, 2008 | 17.02 | 17.09 | 16.33 | 16.43 | 1,537,333 | -0.78(-4.51%) |
May 19, 2008 | 17.28 | 17.48 | 17.04 | 17.21 | 1,080,914 | -0.11(-0.63%) |
May 16, 2008 | 17.58 | 17.58 | 17.01 | 17.32 | 1,001,753 | -0.15(-0.87%) |
May 15, 2008 | 17.12 | 17.59 | 17.01 | 17.47 | 1,688,933 | +0.38(+2.21%) |
May 14, 2008 | 16.17 | 17.11 | 16.17 | 17.09 | 1,344,000 | +0.98(+6.05%) |
May 13, 2008 | 16.21 | 16.32 | 15.94 | 16.12 | 828,782 | -0.18(-1.13%) |
May 12, 2008 | 16.02 | 16.44 | 15.90 | 16.30 | 973,939 | +0.29(+1.79%) |
May 09, 2008 | 16.14 | 16.23 | 15.86 | 16.01 | 489,726 | -0.17(-1.08%) |
May 08, 2008 | 16.62 | 16.92 | 15.96 | 16.19 | 1,095,113 | -0.33(-2.00%) |
May 07, 2008 | 16.99 | 17.15 | 16.49 | 16.52 | 1,686,817 | -0.42(-2.48%) |
May 06, 2008 | 17.27 | 17.32 | 16.68 | 16.94 | 1,608,271 | -0.02(-0.13%) |
May 05, 2008 | 17.12 | 17.26 | 16.86 | 16.96 | 1,049,717 | -0.22(-1.27%) |
May 02, 2008 | 17.22 | 17.41 | 17.11 | 17.18 | 2,462,339 | +0.07(+0.38%) |