Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.11 | 15.79 | 15.11 | 15.55 | 4,726,233 | +0.15(+0.95%) |
Jul 30, 2008 | 15.29 | 15.48 | 15.13 | 15.41 | 2,804,897 | +0.24(+1.60%) |
Jul 29, 2008 | 15.16 | 15.31 | 15.04 | 15.16 | 3,683,483 | +0.23(+1.54%) |
Jul 28, 2008 | 15.14 | 15.14 | 14.88 | 14.94 | 3,876,965 | -0.15(-0.97%) |
Jul 25, 2008 | 15.34 | 15.34 | 15.00 | 15.08 | 3,103,688 | -0.17(-1.12%) |
Jul 24, 2008 | 15.41 | 15.43 | 15.14 | 15.25 | 4,309,968 | -0.35(-2.25%) |
Jul 23, 2008 | 15.52 | 15.98 | 15.50 | 15.60 | 4,096,812 | +0.07(+0.46%) |
Jul 22, 2008 | 15.21 | 15.53 | 15.15 | 15.53 | 2,771,592 | +0.21(+1.36%) |
Jul 21, 2008 | 15.19 | 15.55 | 15.14 | 15.32 | 3,283,515 | +0.10(+0.63%) |
Jul 18, 2008 | 15.06 | 15.31 | 15.02 | 15.23 | 3,117,233 | +0.18(+1.17%) |
Jul 17, 2008 | 15.03 | 15.20 | 14.80 | 15.05 | 4,312,065 | +0.06(+0.39%) |
Jul 16, 2008 | 14.67 | 15.00 | 14.65 | 14.99 | 3,098,585 | +0.16(+1.07%) |
Jul 15, 2008 | 14.64 | 15.03 | 14.57 | 14.83 | 4,660,152 | +0.30(+2.04%) |
Jul 14, 2008 | 14.65 | 14.82 | 14.48 | 14.54 | 2,982,517 | +0.09(+0.61%) |
Jul 11, 2008 | 14.46 | 14.64 | 14.33 | 14.45 | 4,522,703 | -0.20(-1.40%) |
Jul 10, 2008 | 14.53 | 14.77 | 14.40 | 14.65 | 3,163,521 | +0.19(+1.30%) |
Jul 09, 2008 | 14.65 | 14.69 | 14.43 | 14.47 | 4,297,833 | -0.20(-1.34%) |
Jul 08, 2008 | 14.41 | 14.67 | 14.27 | 14.66 | 5,003,559 | +0.19(+1.30%) |
Jul 07, 2008 | 14.45 | 14.65 | 14.29 | 14.47 | 4,381,933 | +0.06(+0.41%) |
Jul 04, 2008 | 14.56 | 14.66 | 14.34 | 14.42 | 2,649,915 | +0.00(+0.00%) |
Jul 03, 2008 | 14.56 | 14.66 | 14.34 | 14.42 | 2,649,915 | +0.00(+0.03%) |
Jul 02, 2008 | 14.97 | 14.97 | 14.40 | 14.41 | 6,051,115 | -0.61(-4.09%) |
Jul 01, 2008 | 15.04 | 15.10 | 14.76 | 15.03 | 6,111,264 | +0.14(+0.96%) |
Jun 30, 2008 | 15.20 | 15.20 | 14.85 | 14.88 | 4,925,160 | +0.04(+0.28%) |
Jun 27, 2008 | 15.13 | 15.13 | 14.73 | 14.84 | 5,231,236 | -0.27(-1.80%) |
Jun 26, 2008 | 15.22 | 15.22 | 15.01 | 15.11 | 5,467,965 | -0.06(-0.41%) |
Jun 25, 2008 | 15.47 | 15.49 | 15.06 | 15.18 | 6,973,562 | -0.21(-1.33%) |
Jun 24, 2008 | 14.37 | 15.58 | 14.37 | 15.38 | 16,427,137 | +2.31(+17.70%) |
Jun 23, 2008 | 13.18 | 13.18 | 12.99 | 13.07 | 1,911,761 | +0.09(+0.68%) |
Jun 20, 2008 | 13.30 | 13.32 | 12.91 | 12.98 | 3,348,893 | -0.41(-3.03%) |
Jun 19, 2008 | 13.42 | 13.50 | 13.28 | 13.39 | 1,945,269 | +0.02(+0.12%) |
Jun 18, 2008 | 13.61 | 13.61 | 13.20 | 13.37 | 2,841,425 | -0.19(-1.42%) |
Jun 17, 2008 | 13.80 | 13.80 | 13.54 | 13.56 | 2,088,457 | -0.16(-1.16%) |
Jun 16, 2008 | 13.44 | 13.76 | 13.43 | 13.72 | 2,845,073 | +0.13(+0.92%) |
Jun 13, 2008 | 13.63 | 13.95 | 13.50 | 13.60 | 4,376,618 | +0.09(+0.65%) |
Jun 12, 2008 | 14.58 | 14.58 | 13.39 | 13.51 | 7,726,738 | -0.95(-6.54%) |
Jun 11, 2008 | 14.81 | 14.81 | 14.43 | 14.45 | 3,710,011 | -0.46(-3.06%) |
Jun 10, 2008 | 14.90 | 14.98 | 14.78 | 14.91 | 3,577,440 | -0.08(-0.50%) |
Jun 09, 2008 | 15.11 | 15.14 | 14.88 | 14.99 | 1,974,868 | -0.04(-0.25%) |
Jun 06, 2008 | 15.09 | 15.29 | 15.02 | 15.02 | 2,497,795 | -0.36(-2.31%) |
Jun 05, 2008 | 15.11 | 15.56 | 14.67 | 15.38 | 2,682,901 | +0.33(+2.22%) |
Jun 04, 2008 | 14.88 | 15.13 | 14.74 | 15.04 | 2,241,026 | +0.15(+1.01%) |
Jun 03, 2008 | 14.85 | 15.03 | 14.76 | 14.89 | 2,799,582 | +0.09(+0.59%) |
Jun 02, 2008 | 14.80 | 14.97 | 14.57 | 14.81 | 2,407,258 | -0.00(-0.03%) |
May 30, 2008 | 15.19 | 15.19 | 14.81 | 14.81 | 1,702,787 | -0.23(-1.53%) |
May 29, 2008 | 14.70 | 15.17 | 14.70 | 15.04 | 2,146,138 | +0.29(+1.96%) |
May 28, 2008 | 14.68 | 14.77 | 14.56 | 14.75 | 1,808,517 | +0.10(+0.68%) |
May 27, 2008 | 14.58 | 14.76 | 14.35 | 14.65 | 2,469,308 | +0.10(+0.72%) |
May 26, 2008 | 14.63 | 14.69 | 14.54 | 14.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.63 | 14.69 | 14.54 | 14.55 | 1,550,567 | -0.14(-0.94%) |
May 22, 2008 | 14.64 | 14.81 | 14.54 | 14.68 | 2,249,337 | +0.00(+0.00%) |
May 21, 2008 | 14.62 | 14.88 | 14.55 | 14.68 | 2,939,596 | +0.06(+0.43%) |
May 20, 2008 | 14.85 | 14.88 | 14.53 | 14.62 | 1,796,535 | -0.24(-1.63%) |
May 19, 2008 | 14.91 | 15.10 | 14.81 | 14.86 | 1,753,963 | -0.07(-0.45%) |
May 16, 2008 | 15.01 | 15.11 | 14.85 | 14.93 | 1,843,359 | -0.12(-0.81%) |
May 15, 2008 | 14.99 | 15.09 | 14.86 | 15.05 | 1,925,928 | +0.00(+0.00%) |
May 14, 2008 | 14.92 | 15.23 | 14.88 | 15.05 | 2,543,557 | +0.17(+1.15%) |
May 13, 2008 | 14.97 | 15.08 | 14.84 | 14.88 | 2,160,451 | +0.00(+0.03%) |
May 12, 2008 | 14.83 | 14.88 | 14.70 | 14.88 | 1,705,867 | +0.03(+0.23%) |
May 09, 2008 | 14.54 | 14.92 | 14.48 | 14.84 | 1,941,788 | +0.22(+1.52%) |
May 08, 2008 | 14.94 | 14.94 | 14.56 | 14.62 | 2,811,439 | -0.15(-1.02%) |
May 07, 2008 | 15.13 | 15.27 | 14.75 | 14.77 | 2,544,774 | -0.16(-1.09%) |
May 06, 2008 | 14.61 | 15.02 | 14.60 | 14.94 | 2,013,658 | +0.14(+0.96%) |
May 05, 2008 | 14.76 | 14.99 | 14.63 | 14.79 | 2,495,098 | -0.11(-0.76%) |
May 02, 2008 | 15.06 | 15.23 | 14.68 | 14.91 | 3,004,713 | -0.12(-0.81%) |