Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.18 | 14.42 | 14.14 | 14.31 | 1,350,847 | +0.05(+0.34%) |
Jul 30, 2008 | 14.17 | 14.39 | 13.93 | 14.26 | 1,971,215 | +0.12(+0.84%) |
Jul 29, 2008 | 14.02 | 14.25 | 13.92 | 14.14 | 838,537 | +0.17(+1.25%) |
Jul 28, 2008 | 14.10 | 14.11 | 13.90 | 13.97 | 1,602,842 | -0.19(-1.33%) |
Jul 25, 2008 | 14.06 | 14.28 | 14.00 | 14.16 | 2,116,254 | +0.20(+1.40%) |
Jul 24, 2008 | 13.93 | 14.07 | 13.88 | 13.96 | 1,768,977 | -0.02(-0.15%) |
Jul 23, 2008 | 13.62 | 14.13 | 13.48 | 13.98 | 2,344,430 | +0.30(+2.19%) |
Jul 22, 2008 | 14.45 | 14.47 | 13.58 | 13.68 | 2,199,065 | -0.89(-6.09%) |
Jul 21, 2008 | 14.76 | 14.76 | 14.46 | 14.57 | 1,768,799 | -0.20(-1.32%) |
Jul 18, 2008 | 14.79 | 14.84 | 14.57 | 14.76 | 930,400 | +0.04(+0.28%) |
Jul 17, 2008 | 14.54 | 14.80 | 14.45 | 14.72 | 1,082,948 | +0.19(+1.30%) |
Jul 16, 2008 | 14.29 | 14.53 | 14.11 | 14.53 | 918,658 | +0.23(+1.61%) |
Jul 15, 2008 | 14.04 | 14.51 | 13.87 | 14.30 | 1,748,045 | +0.16(+1.13%) |
Jul 14, 2008 | 14.34 | 14.37 | 14.02 | 14.14 | 1,103,024 | -0.04(-0.30%) |
Jul 11, 2008 | 14.10 | 14.39 | 13.92 | 14.18 | 1,610,611 | -0.06(-0.39%) |
Jul 10, 2008 | 14.10 | 14.44 | 14.08 | 14.24 | 1,441,402 | +0.13(+0.89%) |
Jul 09, 2008 | 14.41 | 14.42 | 14.04 | 14.11 | 1,120,439 | -0.34(-2.37%) |
Jul 08, 2008 | 14.06 | 14.46 | 13.97 | 14.46 | 1,475,399 | +0.37(+2.63%) |
Jul 07, 2008 | 14.09 | 14.25 | 13.94 | 14.09 | 2,079,332 | +0.14(+1.00%) |
Jul 04, 2008 | 13.79 | 14.03 | 13.67 | 13.95 | 644,733 | +0.00(+0.00%) |
Jul 03, 2008 | 13.79 | 14.03 | 13.67 | 13.95 | 644,733 | +0.17(+1.27%) |
Jul 02, 2008 | 14.32 | 14.52 | 13.77 | 13.77 | 1,274,067 | -0.65(-4.50%) |
Jul 01, 2008 | 14.20 | 14.48 | 14.14 | 14.42 | 1,484,531 | +0.04(+0.29%) |
Jun 30, 2008 | 14.32 | 14.54 | 14.29 | 14.38 | 1,522,903 | +0.03(+0.19%) |
Jun 27, 2008 | 14.88 | 14.88 | 14.34 | 14.35 | 2,586,101 | -0.44(-2.97%) |
Jun 26, 2008 | 15.13 | 15.20 | 14.74 | 14.79 | 1,577,702 | -0.45(-2.98%) |
Jun 25, 2008 | 15.36 | 15.48 | 14.96 | 15.24 | 2,630,599 | -0.54(-3.45%) |
Jun 24, 2008 | 17.04 | 17.11 | 15.77 | 15.79 | 2,704,206 | -1.40(-8.16%) |
Jun 23, 2008 | 17.07 | 17.46 | 17.02 | 17.19 | 1,378,926 | +0.17(+0.98%) |
Jun 20, 2008 | 17.40 | 17.51 | 16.98 | 17.02 | 1,338,438 | -0.38(-2.17%) |
Jun 19, 2008 | 17.24 | 17.58 | 17.24 | 17.40 | 1,158,049 | +0.20(+1.14%) |
Jun 18, 2008 | 17.16 | 17.33 | 17.06 | 17.21 | 1,245,173 | -0.01(-0.08%) |
Jun 17, 2008 | 17.03 | 17.29 | 16.89 | 17.22 | 942,074 | +0.27(+1.61%) |
Jun 16, 2008 | 16.87 | 16.98 | 16.82 | 16.95 | 597,779 | -0.01(-0.04%) |
Jun 13, 2008 | 16.37 | 16.96 | 16.37 | 16.96 | 1,077,415 | +0.38(+2.32%) |
Jun 12, 2008 | 16.71 | 16.85 | 16.50 | 16.57 | 771,279 | -0.04(-0.25%) |
Jun 11, 2008 | 16.89 | 16.90 | 16.61 | 16.61 | 1,092,503 | -0.31(-1.86%) |
Jun 10, 2008 | 16.86 | 16.97 | 16.71 | 16.93 | 1,678,343 | +0.02(+0.12%) |
Jun 09, 2008 | 16.97 | 17.03 | 16.72 | 16.91 | 1,325,421 | -0.08(-0.45%) |
Jun 06, 2008 | 17.45 | 17.50 | 16.98 | 16.98 | 976,961 | -0.52(-2.95%) |
Jun 05, 2008 | 17.20 | 17.51 | 17.07 | 17.50 | 924,315 | +0.47(+2.75%) |
Jun 04, 2008 | 16.81 | 17.27 | 16.81 | 17.03 | 845,267 | +0.19(+1.12%) |
Jun 03, 2008 | 16.99 | 17.03 | 16.72 | 16.84 | 714,980 | -0.13(-0.78%) |
Jun 02, 2008 | 16.97 | 17.12 | 16.85 | 16.98 | 611,134 | -0.15(-0.86%) |
May 30, 2008 | 17.14 | 17.27 | 16.88 | 17.12 | 1,217,125 | +0.05(+0.29%) |
May 29, 2008 | 16.98 | 17.21 | 16.86 | 17.07 | 594,212 | +0.11(+0.66%) |
May 28, 2008 | 16.91 | 16.99 | 16.63 | 16.96 | 994,222 | +0.17(+1.00%) |
May 27, 2008 | 16.69 | 16.86 | 16.54 | 16.79 | 798,395 | -0.01(-0.04%) |
May 26, 2008 | 16.94 | 16.94 | 16.60 | 16.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.94 | 16.94 | 16.60 | 16.80 | 922,314 | -0.08(-0.50%) |
May 22, 2008 | 16.70 | 16.94 | 16.68 | 16.89 | 744,545 | +0.18(+1.09%) |
May 21, 2008 | 16.91 | 16.94 | 16.62 | 16.70 | 1,080,095 | -0.16(-0.95%) |
May 20, 2008 | 16.79 | 16.87 | 16.54 | 16.86 | 881,088 | +0.08(+0.46%) |
May 19, 2008 | 16.93 | 16.96 | 16.72 | 16.79 | 769,504 | -0.13(-0.74%) |
May 16, 2008 | 16.75 | 16.91 | 16.58 | 16.91 | 705,673 | +0.13(+0.75%) |
May 15, 2008 | 16.47 | 16.79 | 16.44 | 16.79 | 681,972 | +0.30(+1.82%) |
May 14, 2008 | 16.26 | 16.56 | 16.19 | 16.49 | 816,147 | +0.22(+1.37%) |
May 13, 2008 | 16.31 | 16.33 | 16.10 | 16.26 | 631,120 | -0.06(-0.38%) |
May 12, 2008 | 16.12 | 16.33 | 15.81 | 16.33 | 701,694 | +0.26(+1.61%) |
May 09, 2008 | 16.16 | 16.18 | 15.94 | 16.07 | 395,324 | -0.25(-1.54%) |
May 08, 2008 | 16.08 | 16.32 | 16.00 | 16.32 | 1,000,740 | +0.27(+1.70%) |
May 07, 2008 | 16.03 | 16.24 | 16.01 | 16.05 | 1,196,559 | +0.01(+0.04%) |
May 06, 2008 | 15.80 | 16.12 | 15.75 | 16.04 | 1,094,222 | +0.08(+0.52%) |
May 05, 2008 | 15.79 | 15.96 | 15.72 | 15.96 | 1,294,052 | +0.19(+1.20%) |
May 02, 2008 | 15.85 | 15.87 | 15.63 | 15.77 | 931,869 | +0.01(+0.04%) |