Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.39 | 15.54 | 14.97 | 15.29 | 5,552,254 | -0.13(-0.83%) |
Jul 30, 2008 | 15.46 | 15.63 | 15.26 | 15.41 | 6,859,310 | +0.05(+0.34%) |
Jul 29, 2008 | 15.36 | 15.56 | 15.03 | 15.36 | 9,157,535 | +0.36(+2.38%) |
Jul 28, 2008 | 15.42 | 15.42 | 14.99 | 15.00 | 5,446,819 | -0.43(-2.81%) |
Jul 25, 2008 | 15.52 | 15.53 | 15.15 | 15.44 | 6,119,137 | +0.09(+0.60%) |
Jul 24, 2008 | 15.59 | 15.75 | 15.34 | 15.35 | 6,554,725 | -0.25(-1.58%) |
Jul 23, 2008 | 15.48 | 15.61 | 15.20 | 15.59 | 7,148,280 | +0.25(+1.62%) |
Jul 22, 2008 | 14.56 | 15.36 | 14.56 | 15.34 | 10,191,305 | +0.58(+3.93%) |
Jul 21, 2008 | 14.81 | 15.05 | 14.65 | 14.76 | 7,447,344 | -0.06(-0.43%) |
Jul 18, 2008 | 14.74 | 15.00 | 14.50 | 14.83 | 8,982,065 | +0.25(+1.75%) |
Jul 17, 2008 | 14.21 | 14.64 | 14.21 | 14.57 | 9,040,564 | +0.41(+2.88%) |
Jul 16, 2008 | 13.73 | 14.18 | 13.49 | 14.16 | 6,491,056 | +0.51(+3.74%) |
Jul 15, 2008 | 13.39 | 13.74 | 13.19 | 13.65 | 8,548,748 | +0.17(+1.27%) |
Jul 14, 2008 | 13.74 | 13.85 | 13.36 | 13.48 | 5,027,382 | -0.18(-1.32%) |
Jul 11, 2008 | 13.68 | 13.94 | 13.50 | 13.66 | 6,510,992 | -0.15(-1.09%) |
Jul 10, 2008 | 13.79 | 14.01 | 13.62 | 13.81 | 5,969,196 | +0.09(+0.66%) |
Jul 09, 2008 | 13.85 | 14.27 | 13.69 | 13.72 | 8,035,895 | -0.20(-1.42%) |
Jul 08, 2008 | 13.19 | 13.97 | 13.19 | 13.92 | 7,151,120 | +0.76(+5.81%) |
Jul 07, 2008 | 13.45 | 13.45 | 13.04 | 13.16 | 5,843,453 | -0.17(-1.30%) |
Jul 04, 2008 | 13.26 | 13.43 | 13.19 | 13.33 | 4,510,464 | +0.00(+0.00%) |
Jul 03, 2008 | 13.26 | 13.43 | 13.19 | 13.33 | 4,510,464 | +0.13(+0.99%) |
Jul 02, 2008 | 13.89 | 14.01 | 13.13 | 13.20 | 7,842,287 | -0.49(-3.60%) |
Jul 01, 2008 | 13.82 | 13.82 | 13.39 | 13.69 | 3,300,892 | -0.24(-1.73%) |
Jun 30, 2008 | 13.75 | 14.05 | 13.75 | 13.93 | 6,145,530 | +0.03(+0.25%) |
Jun 27, 2008 | 14.11 | 14.18 | 13.83 | 13.90 | 4,382,630 | -0.17(-1.20%) |
Jun 26, 2008 | 14.44 | 14.44 | 14.03 | 14.07 | 5,091,054 | -0.42(-2.92%) |
Jun 25, 2008 | 14.32 | 14.61 | 14.27 | 14.49 | 5,040,871 | +0.32(+2.27%) |
Jun 24, 2008 | 14.21 | 14.45 | 14.14 | 14.17 | 12,438,871 | -0.04(-0.27%) |
Jun 23, 2008 | 14.29 | 14.36 | 14.12 | 14.21 | 4,467,363 | -0.12(-0.87%) |
Jun 20, 2008 | 14.52 | 14.54 | 14.28 | 14.33 | 6,402,938 | -0.23(-1.57%) |
Jun 19, 2008 | 14.45 | 14.67 | 14.29 | 14.56 | 4,638,816 | +0.21(+1.47%) |
Jun 18, 2008 | 14.45 | 14.47 | 14.23 | 14.35 | 10,199,001 | -0.13(-0.88%) |
Jun 17, 2008 | 14.99 | 15.14 | 14.34 | 14.47 | 10,404,094 | -0.41(-2.75%) |
Jun 16, 2008 | 14.31 | 14.99 | 14.24 | 14.88 | 11,769,362 | +0.51(+3.57%) |
Jun 13, 2008 | 14.40 | 14.61 | 14.25 | 14.37 | 5,313,950 | +0.05(+0.32%) |
Jun 12, 2008 | 14.48 | 14.48 | 14.29 | 14.32 | 7,587,280 | +0.09(+0.63%) |
Jun 11, 2008 | 14.88 | 14.88 | 14.06 | 14.23 | 14,875,929 | -0.68(-4.58%) |
Jun 10, 2008 | 14.79 | 15.07 | 14.72 | 14.92 | 9,227,633 | -0.18(-1.17%) |
Jun 09, 2008 | 15.34 | 15.35 | 14.98 | 15.09 | 6,600,207 | -0.07(-0.44%) |
Jun 06, 2008 | 15.54 | 15.64 | 15.13 | 15.16 | 6,906,670 | -0.54(-3.45%) |
Jun 05, 2008 | 15.31 | 15.71 | 15.31 | 15.70 | 3,881,565 | +0.39(+2.57%) |
Jun 04, 2008 | 15.41 | 15.52 | 15.21 | 15.31 | 4,570,330 | -0.08(-0.51%) |
Jun 03, 2008 | 15.88 | 16.04 | 15.34 | 15.39 | 7,838,470 | -0.58(-3.65%) |
Jun 02, 2008 | 16.13 | 16.17 | 15.77 | 15.97 | 6,556,954 | -0.38(-2.30%) |
May 30, 2008 | 16.58 | 16.58 | 16.12 | 16.35 | 6,490,625 | -0.22(-1.31%) |
May 29, 2008 | 16.33 | 16.62 | 16.33 | 16.56 | 5,362,587 | +0.28(+1.74%) |
May 28, 2008 | 16.06 | 16.34 | 16.06 | 16.28 | 4,602,199 | +0.19(+1.19%) |
May 27, 2008 | 16.10 | 16.16 | 15.80 | 16.09 | 3,034,035 | +0.06(+0.40%) |
May 26, 2008 | 16.39 | 16.39 | 15.91 | 16.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.39 | 16.39 | 15.91 | 16.02 | 4,582,184 | -0.31(-1.92%) |
May 22, 2008 | 16.14 | 16.46 | 16.08 | 16.34 | 4,851,680 | +0.28(+1.77%) |
May 21, 2008 | 16.49 | 16.62 | 16.04 | 16.05 | 5,659,107 | -0.38(-2.31%) |
May 20, 2008 | 16.59 | 16.62 | 16.35 | 16.43 | 4,373,385 | -0.16(-0.96%) |
May 19, 2008 | 16.54 | 16.95 | 16.50 | 16.59 | 4,117,850 | +0.11(+0.69%) |
May 16, 2008 | 16.78 | 16.78 | 16.34 | 16.48 | 4,322,056 | -0.03(-0.16%) |
May 15, 2008 | 16.19 | 16.52 | 16.06 | 16.51 | 3,856,263 | +0.41(+2.54%) |
May 14, 2008 | 16.00 | 16.22 | 15.88 | 16.10 | 3,857,630 | +0.24(+1.52%) |
May 13, 2008 | 16.14 | 16.15 | 15.78 | 15.86 | 6,761,036 | -0.28(-1.74%) |
May 12, 2008 | 15.86 | 16.16 | 15.69 | 16.14 | 3,698,009 | +0.31(+1.96%) |
May 09, 2008 | 15.70 | 15.91 | 15.65 | 15.83 | 2,539,427 | -0.02(-0.13%) |
May 08, 2008 | 15.58 | 15.86 | 15.50 | 15.85 | 2,523,878 | +0.25(+1.62%) |
May 07, 2008 | 15.92 | 16.16 | 15.55 | 15.60 | 4,311,721 | -0.34(-2.13%) |
May 06, 2008 | 15.66 | 15.99 | 15.55 | 15.94 | 3,308,667 | +0.28(+1.76%) |
May 05, 2008 | 15.82 | 15.82 | 15.41 | 15.66 | 3,031,854 | -0.16(-0.99%) |
May 02, 2008 | 15.48 | 15.90 | 15.45 | 15.82 | 7,257,618 | +0.46(+3.02%) |