Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.65 | 15.99 | 15.51 | 15.71 | 1,808,733 | -0.09(-0.59%) |
Jul 30, 2008 | 16.03 | 16.08 | 15.38 | 15.80 | 1,771,160 | -0.21(-1.29%) |
Jul 29, 2008 | 16.00 | 16.10 | 15.14 | 16.00 | 2,033,844 | +0.83(+5.50%) |
Jul 28, 2008 | 15.52 | 15.79 | 15.07 | 15.17 | 1,813,920 | -0.30(-1.96%) |
Jul 25, 2008 | 15.17 | 15.78 | 15.09 | 15.47 | 1,705,882 | +0.22(+1.42%) |
Jul 24, 2008 | 16.37 | 16.37 | 15.13 | 15.26 | 2,324,949 | -1.06(-6.47%) |
Jul 23, 2008 | 15.77 | 16.50 | 15.60 | 16.31 | 2,431,898 | +0.53(+3.36%) |
Jul 22, 2008 | 15.18 | 15.83 | 15.11 | 15.78 | 1,910,814 | +0.40(+2.61%) |
Jul 21, 2008 | 15.22 | 15.48 | 15.18 | 15.38 | 1,181,211 | +0.20(+1.32%) |
Jul 18, 2008 | 15.35 | 15.35 | 14.97 | 15.18 | 1,484,565 | -0.14(-0.91%) |
Jul 17, 2008 | 14.43 | 15.40 | 14.43 | 15.32 | 2,189,935 | +0.15(+1.02%) |
Jul 16, 2008 | 14.06 | 15.17 | 13.92 | 15.17 | 2,183,162 | +1.06(+7.52%) |
Jul 15, 2008 | 14.07 | 14.62 | 13.79 | 14.10 | 2,296,880 | +0.00(+0.00%) |
Jul 14, 2008 | 14.96 | 15.06 | 14.08 | 14.10 | 2,122,270 | -0.74(-5.00%) |
Jul 11, 2008 | 14.56 | 15.23 | 14.51 | 14.85 | 2,243,988 | +0.07(+0.49%) |
Jul 10, 2008 | 14.55 | 14.93 | 14.37 | 14.77 | 1,924,735 | +0.28(+1.96%) |
Jul 09, 2008 | 15.65 | 15.65 | 14.35 | 14.49 | 2,441,564 | -1.10(-7.04%) |
Jul 08, 2008 | 14.75 | 15.77 | 14.55 | 15.59 | 2,531,691 | +0.89(+6.03%) |
Jul 07, 2008 | 15.03 | 15.16 | 14.68 | 14.70 | 2,291,272 | -0.33(-2.19%) |
Jul 04, 2008 | 15.20 | 15.20 | 14.94 | 15.03 | 715,078 | +0.00(+0.00%) |
Jul 03, 2008 | 15.20 | 15.20 | 14.94 | 15.03 | 715,078 | -0.05(-0.34%) |
Jul 02, 2008 | 15.58 | 15.59 | 15.08 | 15.08 | 1,489,655 | -0.49(-3.17%) |
Jul 01, 2008 | 15.51 | 15.66 | 15.21 | 15.58 | 1,804,796 | -0.04(-0.26%) |
Jun 30, 2008 | 15.51 | 15.76 | 15.45 | 15.62 | 1,321,930 | -0.04(-0.26%) |
Jun 27, 2008 | 15.81 | 15.92 | 15.56 | 15.66 | 2,490,509 | -0.15(-0.98%) |
Jun 26, 2008 | 16.24 | 16.37 | 15.80 | 15.81 | 2,389,458 | -0.64(-3.88%) |
Jun 25, 2008 | 16.37 | 16.77 | 16.24 | 16.45 | 1,704,469 | +0.18(+1.11%) |
Jun 24, 2008 | 15.82 | 16.46 | 15.71 | 16.27 | 2,706,682 | +0.46(+2.93%) |
Jun 23, 2008 | 16.21 | 16.22 | 15.76 | 15.81 | 2,870,220 | -0.29(-1.82%) |
Jun 20, 2008 | 16.38 | 16.43 | 15.98 | 16.10 | 2,314,169 | -0.37(-2.25%) |
Jun 19, 2008 | 16.15 | 16.48 | 16.00 | 16.47 | 2,190,110 | +0.28(+1.72%) |
Jun 18, 2008 | 16.53 | 16.56 | 15.96 | 16.20 | 1,969,799 | -0.32(-1.93%) |
Jun 17, 2008 | 17.26 | 17.26 | 16.51 | 16.51 | 2,633,947 | -0.38(-2.23%) |
Jun 16, 2008 | 16.84 | 16.97 | 16.73 | 16.89 | 1,338,821 | -0.02(-0.12%) |
Jun 13, 2008 | 16.78 | 16.91 | 16.41 | 16.91 | 1,233,039 | +0.20(+1.20%) |
Jun 12, 2008 | 16.81 | 17.00 | 16.49 | 16.71 | 1,576,075 | -0.09(-0.52%) |
Jun 11, 2008 | 16.99 | 16.99 | 16.70 | 16.80 | 2,030,507 | -0.12(-0.70%) |
Jun 10, 2008 | 16.77 | 16.94 | 16.50 | 16.92 | 1,489,600 | +0.27(+1.64%) |
Jun 09, 2008 | 17.21 | 17.31 | 16.64 | 16.64 | 1,616,040 | -0.52(-3.03%) |
Jun 06, 2008 | 17.75 | 17.75 | 17.06 | 17.16 | 1,414,195 | -0.72(-4.00%) |
Jun 05, 2008 | 17.71 | 17.88 | 17.59 | 17.88 | 1,152,260 | +0.23(+1.31%) |
Jun 04, 2008 | 17.64 | 17.69 | 17.46 | 17.65 | 1,795,979 | -0.12(-0.70%) |
Jun 03, 2008 | 17.80 | 17.88 | 17.61 | 17.77 | 2,848,489 | +0.12(+0.70%) |
Jun 02, 2008 | 17.77 | 17.80 | 17.59 | 17.65 | 1,823,316 | -0.12(-0.70%) |
May 30, 2008 | 18.18 | 18.18 | 17.77 | 17.77 | 2,013,905 | -0.33(-1.85%) |
May 29, 2008 | 18.26 | 18.38 | 18.01 | 18.11 | 1,670,151 | -0.20(-1.07%) |
May 28, 2008 | 18.34 | 18.36 | 18.11 | 18.30 | 714,499 | +0.03(+0.17%) |
May 27, 2008 | 18.01 | 18.35 | 17.97 | 18.27 | 661,002 | +0.26(+1.46%) |
May 26, 2008 | 18.15 | 18.19 | 17.92 | 18.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.15 | 18.19 | 17.92 | 18.01 | 746,723 | -0.11(-0.60%) |
May 22, 2008 | 18.19 | 18.24 | 18.06 | 18.12 | 914,185 | -0.02(-0.11%) |
May 21, 2008 | 18.59 | 18.72 | 18.06 | 18.14 | 1,059,195 | -0.40(-2.17%) |
May 20, 2008 | 18.73 | 18.81 | 18.38 | 18.54 | 914,422 | -0.32(-1.69%) |
May 19, 2008 | 18.94 | 19.01 | 18.69 | 18.86 | 823,763 | +0.05(+0.25%) |
May 16, 2008 | 18.81 | 18.93 | 18.70 | 18.81 | 794,490 | -0.05(-0.27%) |
May 15, 2008 | 18.84 | 18.93 | 18.70 | 18.86 | 1,200,031 | +0.07(+0.38%) |
May 14, 2008 | 18.51 | 18.87 | 18.51 | 18.79 | 956,523 | +0.26(+1.42%) |
May 13, 2008 | 18.60 | 18.76 | 18.40 | 18.53 | 2,042,275 | +0.11(+0.59%) |
May 12, 2008 | 18.42 | 18.50 | 18.16 | 18.42 | 2,339,732 | +0.10(+0.56%) |
May 09, 2008 | 18.48 | 18.89 | 18.10 | 18.32 | 1,518,343 | -0.25(-1.36%) |
May 08, 2008 | 18.41 | 19.02 | 18.16 | 18.57 | 3,344,510 | -0.79(-4.07%) |
May 07, 2008 | 19.67 | 19.67 | 19.25 | 19.36 | 1,152,660 | -0.22(-1.13%) |
May 06, 2008 | 19.30 | 19.64 | 19.19 | 19.58 | 1,452,297 | +0.23(+1.17%) |
May 05, 2008 | 19.26 | 19.35 | 19.14 | 19.35 | 974,769 | +0.05(+0.27%) |
May 02, 2008 | 19.78 | 19.88 | 19.22 | 19.30 | 1,302,189 | -0.42(-2.14%) |