Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.49 | 14.05 | 13.49 | 13.78 | 651,751 | +0.07(+0.54%) |
Jul 30, 2008 | 13.82 | 13.88 | 13.59 | 13.71 | 1,005,618 | -0.12(-0.87%) |
Jul 29, 2008 | 13.83 | 13.94 | 13.46 | 13.83 | 771,299 | +0.05(+0.34%) |
Jul 28, 2008 | 14.03 | 14.05 | 13.77 | 13.78 | 805,952 | -0.47(-3.32%) |
Jul 25, 2008 | 14.41 | 14.41 | 14.09 | 14.26 | 520,177 | -0.07(-0.52%) |
Jul 24, 2008 | 14.69 | 14.74 | 14.28 | 14.33 | 894,020 | -0.39(-2.65%) |
Jul 23, 2008 | 14.52 | 14.81 | 14.52 | 14.72 | 893,967 | +0.40(+2.79%) |
Jul 22, 2008 | 14.20 | 14.37 | 14.09 | 14.32 | 786,789 | +0.02(+0.13%) |
Jul 21, 2008 | 14.38 | 14.50 | 14.24 | 14.30 | 509,305 | +0.14(+0.98%) |
Jul 18, 2008 | 14.38 | 14.38 | 13.65 | 14.16 | 966,730 | -0.33(-2.30%) |
Jul 17, 2008 | 14.40 | 14.81 | 14.40 | 14.50 | 1,055,779 | -0.13(-0.89%) |
Jul 16, 2008 | 14.25 | 14.80 | 14.13 | 14.63 | 2,299,529 | +0.43(+3.00%) |
Jul 15, 2008 | 14.41 | 14.51 | 13.68 | 14.20 | 2,707,292 | -0.57(-3.83%) |
Jul 14, 2008 | 15.21 | 15.23 | 14.76 | 14.77 | 1,115,679 | -0.26(-1.73%) |
Jul 11, 2008 | 14.21 | 15.20 | 14.02 | 15.03 | 2,457,227 | -0.32(-2.06%) |
Jul 10, 2008 | 15.33 | 15.37 | 14.99 | 15.34 | 2,076,195 | -0.17(-1.08%) |
Jul 09, 2008 | 15.95 | 16.21 | 15.49 | 15.51 | 2,171,435 | -0.76(-4.67%) |
Jul 08, 2008 | 16.72 | 16.72 | 15.64 | 16.27 | 4,110,660 | -0.58(-3.47%) |
Jul 07, 2008 | 16.97 | 17.39 | 16.61 | 16.85 | 1,377,546 | -0.14(-0.82%) |
Jul 04, 2008 | 16.77 | 17.21 | 16.72 | 16.99 | 1,211,364 | +0.00(+0.00%) |
Jul 03, 2008 | 16.77 | 17.21 | 16.72 | 16.99 | 1,211,364 | +0.34(+2.06%) |
Jul 02, 2008 | 16.70 | 17.24 | 16.56 | 16.65 | 1,943,449 | -0.20(-1.21%) |
Jul 01, 2008 | 16.95 | 17.19 | 16.62 | 16.85 | 1,525,783 | -0.47(-2.73%) |
Jun 30, 2008 | 17.11 | 17.71 | 17.11 | 17.33 | 509,866 | -0.03(-0.16%) |
Jun 27, 2008 | 17.13 | 17.96 | 17.13 | 17.36 | 785,442 | +0.00(+0.00%) |
Jun 26, 2008 | 17.72 | 18.02 | 17.16 | 17.36 | 1,033,935 | -0.98(-5.36%) |
Jun 25, 2008 | 18.19 | 18.63 | 18.01 | 18.34 | 1,131,711 | +0.39(+2.17%) |
Jun 24, 2008 | 18.00 | 18.06 | 17.51 | 17.95 | 1,086,818 | +0.10(+0.57%) |
Jun 23, 2008 | 17.72 | 17.96 | 17.54 | 17.85 | 485,220 | +0.02(+0.10%) |
Jun 20, 2008 | 18.27 | 18.27 | 16.71 | 17.83 | 1,062,198 | -0.09(-0.52%) |
Jun 19, 2008 | 17.73 | 18.26 | 17.73 | 17.92 | 1,347,459 | -0.33(-1.83%) |
Jun 18, 2008 | 18.19 | 18.41 | 17.97 | 18.26 | 1,201,202 | +0.01(+0.05%) |
Jun 17, 2008 | 18.73 | 18.76 | 17.97 | 18.25 | 1,931,304 | -0.44(-2.33%) |
Jun 16, 2008 | 18.08 | 18.74 | 18.08 | 18.68 | 497,734 | -0.14(-0.74%) |
Jun 13, 2008 | 18.64 | 18.96 | 18.49 | 18.82 | 587,295 | +0.19(+1.00%) |
Jun 12, 2008 | 18.70 | 19.03 | 18.60 | 18.64 | 836,008 | -0.15(-0.79%) |
Jun 11, 2008 | 19.16 | 19.29 | 18.76 | 18.78 | 1,153,920 | -0.09(-0.49%) |
Jun 10, 2008 | 18.81 | 19.13 | 18.61 | 18.88 | 1,250,598 | +0.02(+0.10%) |
Jun 09, 2008 | 18.93 | 19.10 | 18.76 | 18.86 | 952,311 | -0.03(-0.15%) |
Jun 06, 2008 | 19.67 | 19.67 | 18.80 | 18.89 | 1,186,528 | -0.85(-4.32%) |
Jun 05, 2008 | 19.98 | 20.13 | 19.48 | 19.74 | 1,307,321 | +0.01(+0.05%) |
Jun 04, 2008 | 19.52 | 20.01 | 19.49 | 19.73 | 600,200 | +0.21(+1.09%) |
Jun 03, 2008 | 19.89 | 19.89 | 19.42 | 19.52 | 1,018,196 | -0.46(-2.32%) |
Jun 02, 2008 | 20.55 | 20.55 | 19.95 | 19.98 | 929,870 | -0.46(-2.27%) |
May 30, 2008 | 20.18 | 20.69 | 20.18 | 20.44 | 689,792 | +0.69(+3.47%) |
May 29, 2008 | 19.87 | 19.93 | 19.44 | 19.76 | 980,597 | -0.06(-0.33%) |
May 28, 2008 | 19.79 | 19.87 | 19.61 | 19.82 | 455,003 | -0.06(-0.33%) |
May 27, 2008 | 19.52 | 19.95 | 19.51 | 19.89 | 690,229 | +0.45(+2.29%) |
May 26, 2008 | 19.84 | 19.84 | 19.37 | 19.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.84 | 19.84 | 19.37 | 19.44 | 899,782 | -0.75(-3.72%) |
May 22, 2008 | 19.74 | 20.45 | 19.74 | 20.19 | 970,099 | +0.40(+2.01%) |
May 21, 2008 | 20.10 | 20.18 | 19.60 | 19.80 | 2,447,843 | -0.16(-0.79%) |
May 20, 2008 | 20.52 | 20.52 | 19.81 | 19.95 | 1,951,215 | -0.48(-2.36%) |
May 19, 2008 | 20.40 | 20.77 | 20.28 | 20.44 | 927,340 | -0.07(-0.36%) |
May 16, 2008 | 20.96 | 20.96 | 20.41 | 20.51 | 1,667,461 | -1.47(-6.71%) |
May 15, 2008 | 22.22 | 22.26 | 21.78 | 21.98 | 1,585,568 | -0.09(-0.42%) |
May 14, 2008 | 22.29 | 22.36 | 22.05 | 22.08 | 658,981 | -0.19(-0.83%) |
May 13, 2008 | 21.83 | 22.30 | 21.83 | 22.26 | 616,280 | +0.82(+3.81%) |
May 12, 2008 | 21.41 | 21.46 | 21.06 | 21.45 | 278,702 | +0.31(+1.45%) |
May 09, 2008 | 21.56 | 21.56 | 21.08 | 21.14 | 138,690 | -0.49(-2.27%) |
May 08, 2008 | 21.41 | 21.89 | 21.41 | 21.63 | 593,919 | +0.25(+1.17%) |
May 07, 2008 | 21.85 | 21.94 | 21.34 | 21.38 | 869,231 | -0.32(-1.50%) |
May 06, 2008 | 20.93 | 22.05 | 20.93 | 21.71 | 2,230,808 | +1.25(+6.12%) |
May 05, 2008 | 20.56 | 20.63 | 20.43 | 20.45 | 582,086 | -0.23(-1.12%) |
May 02, 2008 | 20.57 | 20.75 | 20.28 | 20.69 | 1,022,020 | -0.21(-1.02%) |