Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.29 | 15.79 | 15.22 | 15.33 | 801,638 | -0.43(-2.73%) |
Jul 30, 2008 | 15.69 | 16.02 | 15.61 | 15.76 | 788,193 | +0.08(+0.52%) |
Jul 29, 2008 | 15.67 | 15.76 | 15.16 | 15.67 | 910,155 | +0.45(+2.97%) |
Jul 28, 2008 | 15.34 | 15.49 | 15.18 | 15.22 | 614,142 | -0.11(-0.72%) |
Jul 25, 2008 | 15.34 | 15.55 | 15.21 | 15.33 | 560,578 | +0.01(+0.10%) |
Jul 24, 2008 | 15.72 | 15.79 | 15.27 | 15.32 | 592,754 | -0.36(-2.31%) |
Jul 23, 2008 | 15.88 | 15.99 | 15.48 | 15.68 | 837,801 | -0.19(-1.21%) |
Jul 22, 2008 | 15.33 | 15.90 | 15.27 | 15.87 | 1,112,448 | +0.48(+3.13%) |
Jul 21, 2008 | 15.61 | 15.91 | 15.29 | 15.39 | 854,508 | -0.13(-0.86%) |
Jul 18, 2008 | 15.45 | 16.00 | 14.96 | 15.53 | 1,862,483 | +0.10(+0.67%) |
Jul 17, 2008 | 14.99 | 15.48 | 14.93 | 15.42 | 1,032,180 | +0.49(+3.27%) |
Jul 16, 2008 | 14.53 | 15.02 | 14.39 | 14.93 | 1,008,839 | +0.41(+2.86%) |
Jul 15, 2008 | 14.50 | 14.74 | 14.45 | 14.52 | 1,148,972 | -0.09(-0.61%) |
Jul 14, 2008 | 15.03 | 15.14 | 14.60 | 14.61 | 773,539 | -0.34(-2.28%) |
Jul 11, 2008 | 14.97 | 15.15 | 14.72 | 14.95 | 810,243 | -0.17(-1.13%) |
Jul 10, 2008 | 15.18 | 15.46 | 14.82 | 15.12 | 779,190 | -0.10(-0.68%) |
Jul 09, 2008 | 15.36 | 15.42 | 15.05 | 15.22 | 910,315 | -0.14(-0.92%) |
Jul 08, 2008 | 14.65 | 15.49 | 14.46 | 15.36 | 1,317,265 | +0.72(+4.90%) |
Jul 07, 2008 | 15.19 | 15.40 | 14.37 | 14.65 | 991,364 | -0.53(-3.47%) |
Jul 04, 2008 | 15.15 | 15.38 | 15.07 | 15.17 | 272,112 | +0.00(+0.00%) |
Jul 03, 2008 | 15.15 | 15.38 | 15.07 | 15.17 | 272,112 | +0.07(+0.49%) |
Jul 02, 2008 | 15.42 | 15.52 | 15.10 | 15.10 | 897,359 | -0.36(-2.35%) |
Jul 01, 2008 | 15.39 | 15.88 | 15.36 | 15.46 | 1,182,559 | -0.13(-0.81%) |
Jun 30, 2008 | 15.97 | 16.08 | 15.52 | 15.59 | 846,660 | -0.42(-2.64%) |
Jun 27, 2008 | 16.40 | 16.40 | 15.71 | 16.01 | 1,387,387 | -0.41(-2.48%) |
Jun 26, 2008 | 16.54 | 16.67 | 16.32 | 16.42 | 585,024 | -0.32(-1.90%) |
Jun 25, 2008 | 16.52 | 17.01 | 16.22 | 16.73 | 817,570 | +0.24(+1.48%) |
Jun 24, 2008 | 16.59 | 16.90 | 16.39 | 16.49 | 800,594 | -0.21(-1.24%) |
Jun 23, 2008 | 16.82 | 16.99 | 16.62 | 16.70 | 738,123 | -0.12(-0.70%) |
Jun 20, 2008 | 16.68 | 16.94 | 16.59 | 16.82 | 1,044,708 | +0.02(+0.13%) |
Jun 19, 2008 | 16.58 | 16.88 | 16.28 | 16.79 | 675,918 | +0.26(+1.57%) |
Jun 18, 2008 | 16.71 | 16.84 | 16.44 | 16.53 | 802,593 | -0.23(-1.37%) |
Jun 17, 2008 | 16.72 | 17.03 | 16.68 | 16.76 | 721,601 | +0.07(+0.40%) |
Jun 16, 2008 | 16.51 | 16.73 | 16.28 | 16.70 | 921,729 | +0.12(+0.71%) |
Jun 13, 2008 | 16.77 | 16.88 | 16.53 | 16.58 | 831,689 | -0.01(-0.04%) |
Jun 12, 2008 | 16.59 | 16.92 | 16.44 | 16.59 | 628,699 | +0.10(+0.63%) |
Jun 11, 2008 | 16.51 | 16.95 | 16.44 | 16.48 | 937,235 | -0.01(-0.09%) |
Jun 10, 2008 | 16.44 | 16.68 | 16.31 | 16.50 | 1,075,042 | -0.26(-1.55%) |
Jun 09, 2008 | 16.49 | 16.84 | 16.49 | 16.76 | 756,022 | +0.20(+1.21%) |
Jun 06, 2008 | 16.90 | 16.94 | 16.46 | 16.56 | 1,006,747 | -0.40(-2.36%) |
Jun 05, 2008 | 16.66 | 16.99 | 16.59 | 16.96 | 864,721 | +0.41(+2.46%) |
Jun 04, 2008 | 16.59 | 16.73 | 16.39 | 16.55 | 953,507 | -0.18(-1.06%) |
Jun 03, 2008 | 16.63 | 16.95 | 16.55 | 16.73 | 1,244,228 | +0.17(+1.03%) |
Jun 02, 2008 | 16.62 | 16.73 | 16.21 | 16.56 | 766,858 | -0.13(-0.80%) |
May 30, 2008 | 16.59 | 16.73 | 16.26 | 16.69 | 2,624,542 | +0.09(+0.54%) |
May 29, 2008 | 16.69 | 16.93 | 16.50 | 16.60 | 1,225,384 | -0.16(-0.93%) |
May 28, 2008 | 16.30 | 16.87 | 16.18 | 16.76 | 1,215,370 | +0.53(+3.29%) |
May 27, 2008 | 16.50 | 16.75 | 16.15 | 16.22 | 1,310,370 | -0.27(-1.62%) |
May 26, 2008 | 16.70 | 16.72 | 16.42 | 16.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.70 | 16.72 | 16.42 | 16.49 | 721,609 | -0.24(-1.42%) |
May 22, 2008 | 16.48 | 16.79 | 16.44 | 16.73 | 1,107,325 | +0.22(+1.35%) |
May 21, 2008 | 16.33 | 16.53 | 16.23 | 16.50 | 1,151,446 | +0.23(+1.41%) |
May 20, 2008 | 16.24 | 16.50 | 16.14 | 16.27 | 987,258 | +0.02(+0.14%) |
May 19, 2008 | 16.03 | 16.43 | 15.93 | 16.25 | 1,000,674 | +0.20(+1.25%) |
May 16, 2008 | 15.90 | 16.17 | 15.82 | 16.05 | 768,258 | +0.27(+1.74%) |
May 15, 2008 | 15.77 | 15.92 | 15.56 | 15.78 | 952,956 | -0.11(-0.70%) |
May 14, 2008 | 15.42 | 15.92 | 15.42 | 15.89 | 1,462,650 | +0.36(+2.34%) |
May 13, 2008 | 14.69 | 15.61 | 14.62 | 15.53 | 1,651,248 | +0.82(+5.59%) |
May 12, 2008 | 14.50 | 14.76 | 14.33 | 14.70 | 649,962 | +0.19(+1.33%) |
May 09, 2008 | 14.53 | 14.73 | 14.45 | 14.51 | 385,010 | -0.16(-1.11%) |
May 08, 2008 | 13.83 | 14.73 | 13.82 | 14.68 | 1,747,958 | +0.93(+6.73%) |
May 07, 2008 | 13.68 | 13.76 | 13.50 | 13.75 | 1,152,715 | +0.07(+0.54%) |
May 06, 2008 | 13.50 | 13.76 | 13.47 | 13.68 | 647,383 | +0.01(+0.11%) |
May 05, 2008 | 14.13 | 14.23 | 13.65 | 13.66 | 700,901 | -0.41(-2.89%) |
May 02, 2008 | 14.07 | 14.14 | 13.96 | 14.07 | 360,539 | +0.07(+0.53%) |