Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.50 | 14.94 | 14.44 | 14.57 | 642,781 | -0.07(-0.48%) |
Jul 30, 2008 | 14.94 | 15.15 | 14.51 | 14.64 | 978,614 | -0.20(-1.35%) |
Jul 29, 2008 | 14.84 | 15.04 | 14.51 | 14.84 | 545,876 | +0.31(+2.13%) |
Jul 28, 2008 | 14.85 | 14.99 | 14.35 | 14.53 | 673,468 | -0.42(-2.81%) |
Jul 25, 2008 | 14.93 | 14.97 | 14.47 | 14.95 | 730,913 | +0.39(+2.68%) |
Jul 24, 2008 | 14.74 | 14.83 | 14.40 | 14.56 | 1,156,659 | -0.13(-0.88%) |
Jul 23, 2008 | 14.39 | 14.88 | 14.14 | 14.69 | 845,004 | +0.33(+2.30%) |
Jul 22, 2008 | 14.41 | 14.52 | 14.01 | 14.36 | 1,171,468 | -0.29(-1.98%) |
Jul 21, 2008 | 14.82 | 14.91 | 14.48 | 14.65 | 872,740 | -0.15(-1.01%) |
Jul 18, 2008 | 14.70 | 14.96 | 14.43 | 14.80 | 1,084,094 | +0.03(+0.20%) |
Jul 17, 2008 | 14.22 | 14.77 | 14.11 | 14.77 | 1,175,455 | +0.73(+5.20%) |
Jul 16, 2008 | 13.83 | 14.11 | 13.57 | 14.04 | 1,172,646 | +0.14(+1.01%) |
Jul 15, 2008 | 13.35 | 14.18 | 13.35 | 13.90 | 1,139,643 | +0.34(+2.51%) |
Jul 14, 2008 | 13.89 | 13.97 | 13.49 | 13.56 | 993,359 | -0.19(-1.38%) |
Jul 11, 2008 | 13.70 | 13.96 | 13.41 | 13.75 | 1,377,792 | -0.09(-0.65%) |
Jul 10, 2008 | 13.51 | 13.96 | 13.45 | 13.84 | 778,982 | +0.29(+2.14%) |
Jul 09, 2008 | 13.93 | 14.12 | 13.48 | 13.55 | 862,192 | -0.44(-3.15%) |
Jul 08, 2008 | 14.11 | 14.31 | 13.77 | 13.99 | 1,268,661 | -0.10(-0.71%) |
Jul 07, 2008 | 13.64 | 14.27 | 13.52 | 14.09 | 1,714,722 | +0.58(+4.29%) |
Jul 04, 2008 | 13.60 | 13.67 | 12.95 | 13.51 | 690,364 | +0.00(+0.00%) |
Jul 03, 2008 | 13.60 | 13.67 | 12.95 | 13.51 | 690,364 | -0.18(-1.31%) |
Jul 02, 2008 | 13.79 | 14.07 | 13.68 | 13.69 | 1,314,223 | -0.12(-0.87%) |
Jul 01, 2008 | 13.90 | 13.99 | 13.48 | 13.81 | 2,029,549 | -0.26(-1.85%) |
Jun 30, 2008 | 14.22 | 14.44 | 14.07 | 14.07 | 957,090 | -0.23(-1.61%) |
Jun 27, 2008 | 14.29 | 14.41 | 13.98 | 14.30 | 1,536,980 | +0.01(+0.07%) |
Jun 26, 2008 | 14.65 | 14.73 | 14.18 | 14.29 | 771,818 | -0.53(-3.58%) |
Jun 25, 2008 | 14.63 | 15.07 | 14.59 | 14.82 | 879,717 | +0.32(+2.21%) |
Jun 24, 2008 | 14.65 | 14.86 | 14.44 | 14.50 | 1,338,163 | -0.26(-1.76%) |
Jun 23, 2008 | 15.20 | 15.50 | 14.73 | 14.76 | 1,277,881 | -0.40(-2.64%) |
Jun 20, 2008 | 15.26 | 15.35 | 14.82 | 15.16 | 2,342,082 | -0.22(-1.43%) |
Jun 19, 2008 | 15.03 | 15.58 | 14.87 | 15.38 | 1,581,361 | +0.24(+1.59%) |
Jun 18, 2008 | 15.06 | 15.40 | 14.89 | 15.14 | 1,620,474 | +0.11(+0.73%) |
Jun 17, 2008 | 15.68 | 15.84 | 14.98 | 15.03 | 3,302,680 | -1.09(-6.76%) |
Jun 16, 2008 | 16.10 | 16.41 | 16.06 | 16.12 | 2,133,317 | -0.07(-0.43%) |
Jun 13, 2008 | 16.20 | 16.63 | 16.12 | 16.19 | 1,682,755 | +0.01(+0.06%) |
Jun 12, 2008 | 16.45 | 16.65 | 16.11 | 16.18 | 1,276,829 | -0.17(-1.04%) |
Jun 11, 2008 | 16.84 | 16.84 | 16.34 | 16.35 | 850,517 | -0.53(-3.14%) |
Jun 10, 2008 | 16.97 | 17.16 | 16.71 | 16.88 | 818,456 | -0.40(-2.31%) |
Jun 09, 2008 | 17.52 | 17.67 | 16.90 | 17.28 | 846,840 | -0.21(-1.20%) |
Jun 06, 2008 | 18.10 | 18.29 | 17.49 | 17.49 | 1,117,430 | -0.77(-4.22%) |
Jun 05, 2008 | 17.60 | 18.26 | 17.58 | 18.26 | 1,260,384 | +0.56(+3.16%) |
Jun 04, 2008 | 17.21 | 17.75 | 17.14 | 17.70 | 781,053 | +0.42(+2.43%) |
Jun 03, 2008 | 17.35 | 17.60 | 17.11 | 17.28 | 1,170,366 | -0.05(-0.29%) |
Jun 02, 2008 | 17.45 | 17.58 | 16.95 | 17.33 | 1,178,094 | -0.19(-1.08%) |
May 30, 2008 | 17.57 | 17.67 | 17.43 | 17.52 | 1,166,608 | +0.01(+0.06%) |
May 29, 2008 | 17.77 | 17.89 | 17.48 | 17.51 | 1,292,321 | -0.24(-1.35%) |
May 28, 2008 | 17.91 | 17.93 | 17.52 | 17.75 | 920,519 | +0.18(+1.02%) |
May 27, 2008 | 17.51 | 17.73 | 17.33 | 17.57 | 1,002,997 | +0.08(+0.46%) |
May 26, 2008 | 17.45 | 17.60 | 17.24 | 17.49 | 1,647,197 | +0.00(+0.00%) |
May 23, 2008 | 17.45 | 17.60 | 17.24 | 17.49 | 1,647,197 | +0.20(+1.16%) |
May 22, 2008 | 17.57 | 17.60 | 16.39 | 17.29 | 2,716,835 | -0.14(-0.80%) |
May 21, 2008 | 17.50 | 17.84 | 17.29 | 17.43 | 1,397,746 | -0.13(-0.74%) |
May 20, 2008 | 17.93 | 18.04 | 17.37 | 17.56 | 1,309,878 | -0.47(-2.61%) |
May 19, 2008 | 17.73 | 18.56 | 17.72 | 18.03 | 1,855,530 | +0.41(+2.33%) |
May 16, 2008 | 17.72 | 17.78 | 17.23 | 17.62 | 1,151,503 | -0.01(-0.06%) |
May 15, 2008 | 17.57 | 17.81 | 17.44 | 17.63 | 1,367,675 | +0.02(+0.11%) |
May 14, 2008 | 17.82 | 18.00 | 17.58 | 17.61 | 1,041,787 | -0.17(-0.96%) |
May 13, 2008 | 17.74 | 17.81 | 17.53 | 17.78 | 792,829 | +0.08(+0.45%) |
May 12, 2008 | 17.73 | 17.81 | 17.43 | 17.70 | 1,091,600 | -0.03(-0.17%) |
May 09, 2008 | 17.25 | 17.78 | 17.23 | 17.73 | 774,022 | +0.29(+1.66%) |
May 08, 2008 | 17.38 | 17.53 | 17.01 | 17.44 | 466,108 | +0.14(+0.81%) |
May 07, 2008 | 17.69 | 17.81 | 17.23 | 17.30 | 583,468 | -0.36(-2.04%) |
May 06, 2008 | 17.16 | 17.72 | 17.04 | 17.66 | 961,864 | +0.51(+2.97%) |
May 05, 2008 | 17.48 | 17.50 | 17.00 | 17.15 | 836,181 | -0.33(-1.89%) |
May 02, 2008 | 17.38 | 17.59 | 17.21 | 17.48 | 1,558,996 | +0.23(+1.33%) |