Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.46 | 15.55 | 15.28 | 15.43 | 4,315,212 | -0.68(-4.22%) |
Jul 30, 2008 | 15.90 | 16.37 | 15.73 | 16.11 | 2,256,100 | +0.29(+1.80%) |
Jul 29, 2008 | 15.83 | 15.93 | 15.68 | 15.83 | 1,123,199 | +0.09(+0.56%) |
Jul 28, 2008 | 15.41 | 15.86 | 15.26 | 15.74 | 1,453,025 | +0.37(+2.43%) |
Jul 25, 2008 | 15.35 | 15.52 | 15.18 | 15.37 | 825,315 | -0.05(-0.32%) |
Jul 24, 2008 | 15.59 | 15.71 | 15.22 | 15.42 | 1,039,962 | -0.08(-0.50%) |
Jul 23, 2008 | 15.88 | 15.99 | 15.40 | 15.49 | 1,564,171 | -0.44(-2.79%) |
Jul 22, 2008 | 15.95 | 16.06 | 15.79 | 15.94 | 2,162,449 | +0.03(+0.21%) |
Jul 21, 2008 | 15.71 | 16.06 | 15.71 | 15.90 | 2,222,906 | +0.24(+1.54%) |
Jul 18, 2008 | 15.65 | 15.86 | 15.44 | 15.66 | 1,155,463 | -0.02(-0.10%) |
Jul 17, 2008 | 16.04 | 16.10 | 15.63 | 15.68 | 1,871,187 | -0.27(-1.68%) |
Jul 16, 2008 | 15.57 | 15.96 | 15.45 | 15.95 | 1,162,908 | +0.20(+1.25%) |
Jul 15, 2008 | 15.83 | 15.90 | 15.23 | 15.75 | 2,283,438 | -0.05(-0.31%) |
Jul 14, 2008 | 15.59 | 15.81 | 15.31 | 15.80 | 1,565,863 | +0.35(+2.24%) |
Jul 11, 2008 | 15.27 | 15.61 | 15.27 | 15.45 | 1,811,074 | +0.04(+0.25%) |
Jul 10, 2008 | 14.98 | 15.42 | 14.89 | 15.42 | 1,927,267 | +0.39(+2.63%) |
Jul 09, 2008 | 14.35 | 15.05 | 14.35 | 15.02 | 1,996,047 | +0.61(+4.26%) |
Jul 08, 2008 | 14.13 | 14.44 | 14.05 | 14.41 | 1,895,981 | +0.25(+1.78%) |
Jul 07, 2008 | 14.48 | 14.58 | 13.92 | 14.15 | 1,344,524 | -0.31(-2.16%) |
Jul 04, 2008 | 14.42 | 14.53 | 14.02 | 14.47 | 918,472 | +0.00(+0.00%) |
Jul 03, 2008 | 14.42 | 14.53 | 14.02 | 14.47 | 918,472 | +0.03(+0.23%) |
Jul 02, 2008 | 14.78 | 14.91 | 14.36 | 14.43 | 751,813 | -0.31(-2.12%) |
Jul 01, 2008 | 14.46 | 14.78 | 14.42 | 14.75 | 1,114,807 | +0.11(+0.75%) |
Jun 30, 2008 | 14.40 | 14.81 | 14.40 | 14.64 | 1,104,280 | +0.26(+1.79%) |
Jun 27, 2008 | 14.48 | 14.56 | 14.29 | 14.38 | 1,559,659 | -0.17(-1.17%) |
Jun 26, 2008 | 14.33 | 14.67 | 14.33 | 14.55 | 1,161,043 | +0.02(+0.11%) |
Jun 25, 2008 | 14.69 | 14.71 | 14.53 | 14.53 | 1,063,121 | -0.06(-0.41%) |
Jun 24, 2008 | 14.50 | 14.72 | 14.50 | 14.59 | 962,072 | -0.01(-0.08%) |
Jun 23, 2008 | 14.59 | 14.78 | 14.53 | 14.60 | 611,225 | +0.01(+0.08%) |
Jun 20, 2008 | 15.08 | 15.08 | 14.27 | 14.59 | 2,435,691 | -0.52(-3.41%) |
Jun 19, 2008 | 15.20 | 15.20 | 14.98 | 15.11 | 1,168,570 | +0.01(+0.07%) |
Jun 18, 2008 | 14.98 | 15.11 | 14.76 | 15.10 | 1,118,689 | +0.15(+1.03%) |
Jun 17, 2008 | 14.92 | 15.04 | 14.80 | 14.94 | 1,129,189 | +0.18(+1.19%) |
Jun 16, 2008 | 15.22 | 15.22 | 14.76 | 14.77 | 1,211,532 | -0.56(-3.65%) |
Jun 13, 2008 | 14.97 | 15.62 | 14.92 | 15.33 | 1,456,406 | +0.46(+3.10%) |
Jun 12, 2008 | 14.95 | 15.08 | 14.78 | 14.87 | 822,677 | -0.05(-0.37%) |
Jun 11, 2008 | 14.82 | 15.10 | 14.69 | 14.92 | 1,589,253 | +0.15(+1.00%) |
Jun 10, 2008 | 14.59 | 14.80 | 14.44 | 14.77 | 823,842 | +0.16(+1.13%) |
Jun 09, 2008 | 14.83 | 14.85 | 14.47 | 14.61 | 1,197,588 | -0.22(-1.48%) |
Jun 06, 2008 | 15.02 | 15.06 | 14.78 | 14.83 | 993,410 | -0.29(-1.92%) |
Jun 05, 2008 | 14.89 | 15.12 | 14.78 | 15.12 | 984,232 | +0.29(+1.96%) |
Jun 04, 2008 | 14.84 | 14.95 | 14.79 | 14.83 | 1,380,524 | -0.10(-0.66%) |
Jun 03, 2008 | 15.30 | 15.46 | 14.85 | 14.93 | 1,307,386 | -0.42(-2.72%) |
Jun 02, 2008 | 15.35 | 15.52 | 15.21 | 15.34 | 679,698 | +0.01(+0.04%) |
May 30, 2008 | 15.30 | 15.40 | 15.15 | 15.34 | 3,792,727 | +0.13(+0.83%) |
May 29, 2008 | 15.15 | 15.36 | 15.02 | 15.21 | 555,664 | -0.04(-0.25%) |
May 28, 2008 | 14.97 | 15.34 | 14.97 | 15.25 | 758,861 | +0.27(+1.83%) |
May 27, 2008 | 14.98 | 15.03 | 14.81 | 14.98 | 708,006 | -0.07(-0.47%) |
May 26, 2008 | 15.16 | 15.26 | 14.86 | 15.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.16 | 15.26 | 14.86 | 15.05 | 697,133 | -0.12(-0.80%) |
May 22, 2008 | 15.39 | 15.45 | 15.11 | 15.17 | 945,482 | -0.21(-1.36%) |
May 21, 2008 | 15.59 | 15.63 | 15.23 | 15.38 | 919,564 | -0.15(-0.95%) |
May 20, 2008 | 15.45 | 15.53 | 15.27 | 15.52 | 843,496 | +0.08(+0.50%) |
May 19, 2008 | 15.66 | 15.68 | 15.30 | 15.45 | 1,119,122 | -0.18(-1.16%) |
May 16, 2008 | 15.55 | 15.63 | 15.40 | 15.63 | 810,333 | +0.08(+0.53%) |
May 15, 2008 | 15.44 | 15.59 | 15.34 | 15.55 | 981,996 | +0.20(+1.32%) |
May 14, 2008 | 15.38 | 15.53 | 15.18 | 15.34 | 1,130,612 | -0.06(-0.39%) |
May 13, 2008 | 15.35 | 15.40 | 15.08 | 15.40 | 1,366,331 | +0.05(+0.36%) |
May 12, 2008 | 14.98 | 15.38 | 14.83 | 15.35 | 1,042,297 | +0.30(+1.97%) |
May 09, 2008 | 14.81 | 15.14 | 14.79 | 15.05 | 515,189 | +0.07(+0.48%) |
May 08, 2008 | 15.07 | 15.15 | 14.70 | 14.98 | 1,124,771 | -0.04(-0.26%) |
May 07, 2008 | 15.29 | 15.45 | 14.88 | 15.02 | 1,526,495 | -0.20(-1.30%) |
May 06, 2008 | 15.29 | 15.29 | 14.98 | 15.22 | 1,224,853 | -0.04(-0.25%) |
May 05, 2008 | 15.16 | 15.32 | 15.09 | 15.26 | 1,473,193 | +0.08(+0.54%) |
May 02, 2008 | 14.86 | 15.24 | 14.84 | 15.17 | 1,430,826 | +0.43(+2.90%) |