Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.40 | 15.55 | 14.98 | 15.29 | 5,549,977 | -0.13(-0.83%) |
Jul 30, 2008 | 15.47 | 15.64 | 15.26 | 15.42 | 6,856,497 | +0.05(+0.34%) |
Jul 29, 2008 | 15.37 | 15.56 | 15.04 | 15.37 | 9,153,780 | +0.36(+2.38%) |
Jul 28, 2008 | 15.43 | 15.43 | 15.00 | 15.01 | 5,444,586 | -0.43(-2.82%) |
Jul 25, 2008 | 15.53 | 15.54 | 15.16 | 15.45 | 6,116,628 | +0.09(+0.60%) |
Jul 24, 2008 | 15.60 | 15.75 | 15.34 | 15.35 | 6,552,037 | -0.25(-1.58%) |
Jul 23, 2008 | 15.49 | 15.62 | 15.21 | 15.60 | 7,145,349 | +0.25(+1.62%) |
Jul 22, 2008 | 14.57 | 15.36 | 14.57 | 15.35 | 10,187,126 | +0.58(+3.93%) |
Jul 21, 2008 | 14.82 | 15.06 | 14.65 | 14.77 | 7,444,290 | -0.06(-0.43%) |
Jul 18, 2008 | 14.74 | 15.01 | 14.50 | 14.83 | 8,978,381 | +0.26(+1.75%) |
Jul 17, 2008 | 14.22 | 14.65 | 14.21 | 14.58 | 9,036,857 | +0.41(+2.88%) |
Jul 16, 2008 | 13.74 | 14.19 | 13.50 | 14.17 | 6,488,394 | +0.51(+3.73%) |
Jul 15, 2008 | 13.39 | 13.74 | 13.19 | 13.66 | 8,545,242 | +0.17(+1.27%) |
Jul 14, 2008 | 13.75 | 13.85 | 13.37 | 13.49 | 5,025,320 | -0.18(-1.32%) |
Jul 11, 2008 | 13.69 | 13.95 | 13.50 | 13.67 | 6,508,322 | -0.15(-1.09%) |
Jul 10, 2008 | 13.79 | 14.01 | 13.62 | 13.82 | 5,966,749 | +0.09(+0.65%) |
Jul 09, 2008 | 13.85 | 14.28 | 13.69 | 13.73 | 8,032,600 | -0.20(-1.42%) |
Jul 08, 2008 | 13.20 | 13.97 | 13.19 | 13.93 | 7,148,187 | +0.77(+5.81%) |
Jul 07, 2008 | 13.46 | 13.46 | 13.05 | 13.16 | 5,841,057 | -0.17(-1.30%) |
Jul 04, 2008 | 13.27 | 13.43 | 13.19 | 13.34 | 4,508,614 | +0.00(+0.00%) |
Jul 03, 2008 | 13.27 | 13.43 | 13.19 | 13.34 | 4,508,614 | +0.13(+0.99%) |
Jul 02, 2008 | 13.90 | 14.01 | 13.14 | 13.20 | 7,839,071 | -0.49(-3.60%) |
Jul 01, 2008 | 13.82 | 13.82 | 13.39 | 13.70 | 3,299,538 | -0.24(-1.73%) |
Jun 30, 2008 | 13.75 | 14.05 | 13.75 | 13.94 | 6,143,009 | +0.03(+0.25%) |
Jun 27, 2008 | 14.12 | 14.19 | 13.83 | 13.90 | 4,380,832 | -0.17(-1.19%) |
Jun 26, 2008 | 14.45 | 14.45 | 14.04 | 14.07 | 5,088,966 | -0.42(-2.92%) |
Jun 25, 2008 | 14.33 | 14.61 | 14.27 | 14.49 | 5,038,804 | +0.32(+2.27%) |
Jun 24, 2008 | 14.22 | 14.45 | 14.15 | 14.17 | 12,433,770 | -0.04(-0.27%) |
Jun 23, 2008 | 14.29 | 14.36 | 14.12 | 14.21 | 4,465,531 | -0.12(-0.87%) |
Jun 20, 2008 | 14.52 | 14.55 | 14.29 | 14.34 | 6,400,312 | -0.23(-1.57%) |
Jun 19, 2008 | 14.45 | 14.67 | 14.29 | 14.56 | 4,636,914 | +0.21(+1.47%) |
Jun 18, 2008 | 14.45 | 14.48 | 14.24 | 14.35 | 10,194,818 | -0.13(-0.88%) |
Jun 17, 2008 | 15.00 | 15.15 | 14.34 | 14.48 | 10,399,827 | -0.41(-2.75%) |
Jun 16, 2008 | 14.32 | 15.00 | 14.24 | 14.89 | 11,764,536 | +0.51(+3.57%) |
Jun 13, 2008 | 14.41 | 14.62 | 14.25 | 14.38 | 5,311,771 | +0.05(+0.32%) |
Jun 12, 2008 | 14.49 | 14.49 | 14.29 | 14.33 | 7,584,169 | +0.09(+0.63%) |
Jun 11, 2008 | 14.88 | 14.88 | 14.07 | 14.24 | 14,869,828 | -0.68(-4.58%) |
Jun 10, 2008 | 14.80 | 15.07 | 14.73 | 14.92 | 9,223,849 | -0.18(-1.17%) |
Jun 09, 2008 | 15.35 | 15.36 | 14.99 | 15.10 | 6,597,501 | -0.07(-0.44%) |
Jun 06, 2008 | 15.55 | 15.64 | 15.14 | 15.17 | 6,903,838 | -0.54(-3.45%) |
Jun 05, 2008 | 15.31 | 15.72 | 15.31 | 15.71 | 3,879,973 | +0.39(+2.57%) |
Jun 04, 2008 | 15.42 | 15.52 | 15.22 | 15.32 | 4,568,456 | -0.08(-0.51%) |
Jun 03, 2008 | 15.89 | 16.04 | 15.35 | 15.39 | 7,835,256 | -0.58(-3.65%) |
Jun 02, 2008 | 16.14 | 16.18 | 15.78 | 15.98 | 6,554,265 | -0.38(-2.30%) |
May 30, 2008 | 16.59 | 16.59 | 16.12 | 16.35 | 6,487,963 | -0.22(-1.31%) |
May 29, 2008 | 16.33 | 16.63 | 16.33 | 16.57 | 5,360,388 | +0.28(+1.74%) |
May 28, 2008 | 16.06 | 16.35 | 16.06 | 16.29 | 4,600,312 | +0.19(+1.19%) |
May 27, 2008 | 16.10 | 16.16 | 15.81 | 16.10 | 3,032,791 | +0.06(+0.40%) |
May 26, 2008 | 16.39 | 16.39 | 15.92 | 16.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.39 | 16.39 | 15.92 | 16.03 | 4,580,305 | -0.31(-1.92%) |
May 22, 2008 | 16.15 | 16.47 | 16.08 | 16.34 | 4,849,691 | +0.28(+1.77%) |
May 21, 2008 | 16.50 | 16.62 | 16.04 | 16.06 | 5,656,786 | -0.38(-2.31%) |
May 20, 2008 | 16.60 | 16.63 | 16.36 | 16.44 | 4,371,591 | -0.16(-0.96%) |
May 19, 2008 | 16.55 | 16.96 | 16.50 | 16.60 | 4,116,162 | +0.11(+0.69%) |
May 16, 2008 | 16.79 | 16.79 | 16.35 | 16.49 | 4,320,284 | -0.03(-0.16%) |
May 15, 2008 | 16.20 | 16.52 | 16.06 | 16.51 | 3,854,682 | +0.41(+2.54%) |
May 14, 2008 | 16.01 | 16.22 | 15.89 | 16.10 | 3,856,048 | +0.24(+1.52%) |
May 13, 2008 | 16.15 | 16.15 | 15.79 | 15.86 | 6,758,263 | -0.28(-1.74%) |
May 12, 2008 | 15.86 | 16.16 | 15.70 | 16.14 | 3,696,493 | +0.31(+1.96%) |
May 09, 2008 | 15.71 | 15.91 | 15.66 | 15.83 | 2,538,386 | -0.02(-0.13%) |
May 08, 2008 | 15.59 | 15.86 | 15.51 | 15.85 | 2,522,843 | +0.25(+1.62%) |
May 07, 2008 | 15.93 | 16.16 | 15.55 | 15.60 | 4,309,953 | -0.34(-2.13%) |
May 06, 2008 | 15.67 | 15.99 | 15.55 | 15.94 | 3,307,310 | +0.28(+1.76%) |
May 05, 2008 | 15.82 | 15.82 | 15.42 | 15.67 | 3,030,611 | -0.16(-0.99%) |
May 02, 2008 | 15.49 | 15.91 | 15.46 | 15.82 | 7,254,641 | +0.46(+3.02%) |