Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.33 | 14.57 | 14.26 | 14.31 | 3,167,453 | -0.10(-0.72%) |
Jul 30, 2008 | 14.35 | 14.58 | 14.31 | 14.41 | 2,674,974 | +0.16(+1.11%) |
Jul 29, 2008 | 14.25 | 14.46 | 14.19 | 14.25 | 3,382,212 | -0.05(-0.35%) |
Jul 28, 2008 | 14.47 | 14.58 | 14.30 | 14.30 | 1,894,333 | -0.21(-1.46%) |
Jul 25, 2008 | 14.75 | 14.75 | 14.49 | 14.52 | 2,861,230 | -0.23(-1.59%) |
Jul 24, 2008 | 14.86 | 14.91 | 14.70 | 14.75 | 5,178,953 | -0.08(-0.55%) |
Jul 23, 2008 | 14.68 | 14.91 | 14.58 | 14.83 | 3,574,053 | +0.18(+1.20%) |
Jul 22, 2008 | 14.39 | 14.69 | 14.38 | 14.66 | 4,146,099 | +0.20(+1.37%) |
Jul 21, 2008 | 14.71 | 14.79 | 14.40 | 14.46 | 2,115,987 | -0.16(-1.11%) |
Jul 18, 2008 | 14.56 | 14.66 | 14.43 | 14.62 | 3,979,956 | -0.03(-0.22%) |
Jul 17, 2008 | 14.57 | 14.77 | 14.34 | 14.65 | 3,708,783 | +0.19(+1.28%) |
Jul 16, 2008 | 14.30 | 14.58 | 14.21 | 14.47 | 3,952,630 | +0.10(+0.69%) |
Jul 15, 2008 | 14.18 | 14.52 | 14.09 | 14.37 | 4,546,946 | +0.10(+0.73%) |
Jul 14, 2008 | 14.64 | 14.74 | 14.17 | 14.26 | 3,791,116 | -0.34(-2.32%) |
Jul 11, 2008 | 14.44 | 14.75 | 14.35 | 14.60 | 2,924,452 | +0.04(+0.28%) |
Jul 10, 2008 | 14.83 | 14.95 | 14.40 | 14.56 | 3,495,581 | -0.28(-1.86%) |
Jul 09, 2008 | 15.10 | 15.10 | 14.81 | 14.84 | 2,291,228 | -0.22(-1.44%) |
Jul 08, 2008 | 14.79 | 15.07 | 14.75 | 15.05 | 2,561,057 | +0.24(+1.62%) |
Jul 07, 2008 | 15.06 | 15.19 | 14.66 | 14.81 | 2,481,246 | -0.24(-1.62%) |
Jul 04, 2008 | 15.08 | 15.18 | 14.95 | 15.06 | 1,402,410 | +0.00(+0.00%) |
Jul 03, 2008 | 15.08 | 15.18 | 14.95 | 15.06 | 1,402,410 | +0.07(+0.48%) |
Jul 02, 2008 | 15.29 | 15.37 | 14.96 | 14.99 | 2,661,320 | -0.29(-1.89%) |
Jul 01, 2008 | 15.22 | 15.34 | 15.03 | 15.27 | 2,655,314 | -0.12(-0.79%) |
Jun 30, 2008 | 15.25 | 15.70 | 15.25 | 15.40 | 3,448,012 | +0.14(+0.92%) |
Jun 27, 2008 | 15.30 | 15.35 | 15.15 | 15.26 | 2,884,356 | -0.05(-0.29%) |
Jun 26, 2008 | 15.51 | 15.60 | 15.27 | 15.30 | 3,519,203 | -0.43(-2.73%) |
Jun 25, 2008 | 15.54 | 15.89 | 15.48 | 15.73 | 3,290,693 | +0.26(+1.66%) |
Jun 24, 2008 | 15.71 | 15.71 | 15.45 | 15.47 | 4,144,217 | -0.24(-1.55%) |
Jun 23, 2008 | 15.95 | 15.95 | 15.65 | 15.72 | 3,582,064 | -0.19(-1.22%) |
Jun 20, 2008 | 15.72 | 16.25 | 15.26 | 15.91 | 3,419,763 | -0.37(-2.30%) |
Jun 19, 2008 | 16.20 | 16.35 | 16.04 | 16.29 | 1,780,376 | +0.14(+0.84%) |
Jun 18, 2008 | 16.53 | 16.58 | 16.07 | 16.15 | 2,701,177 | -0.45(-2.72%) |
Jun 17, 2008 | 16.62 | 16.75 | 16.54 | 16.60 | 1,628,750 | +0.04(+0.25%) |
Jun 16, 2008 | 16.44 | 16.65 | 16.35 | 16.56 | 2,448,194 | +0.05(+0.27%) |
Jun 13, 2008 | 16.40 | 16.68 | 16.33 | 16.52 | 2,697,288 | +0.19(+1.19%) |
Jun 12, 2008 | 16.24 | 16.55 | 16.24 | 16.32 | 2,816,620 | +0.19(+1.20%) |
Jun 11, 2008 | 16.21 | 16.38 | 16.11 | 16.13 | 2,336,480 | -0.23(-1.38%) |
Jun 10, 2008 | 16.38 | 16.48 | 16.17 | 16.35 | 2,475,016 | +0.02(+0.11%) |
Jun 09, 2008 | 16.30 | 16.39 | 16.15 | 16.34 | 2,860,461 | +0.05(+0.28%) |
Jun 06, 2008 | 16.55 | 16.76 | 16.26 | 16.29 | 2,386,048 | -0.45(-2.67%) |
Jun 05, 2008 | 16.58 | 16.78 | 16.50 | 16.74 | 1,543,943 | +0.22(+1.31%) |
Jun 04, 2008 | 16.30 | 16.66 | 16.25 | 16.52 | 1,897,438 | +0.14(+0.83%) |
Jun 03, 2008 | 16.37 | 16.51 | 16.28 | 16.39 | 2,108,525 | +0.09(+0.53%) |
Jun 02, 2008 | 16.39 | 16.42 | 16.15 | 16.30 | 2,681,623 | -0.09(-0.58%) |
May 30, 2008 | 16.36 | 16.47 | 16.36 | 16.39 | 2,661,316 | +0.00(+0.03%) |
May 29, 2008 | 16.38 | 16.41 | 16.19 | 16.39 | 3,225,136 | -0.03(-0.19%) |
May 28, 2008 | 16.70 | 16.74 | 16.33 | 16.42 | 2,236,896 | -0.18(-1.06%) |
May 27, 2008 | 16.37 | 16.67 | 16.32 | 16.60 | 1,216,863 | +0.20(+1.24%) |
May 26, 2008 | 16.57 | 16.57 | 16.39 | 16.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.57 | 16.57 | 16.39 | 16.39 | 1,511,402 | -0.21(-1.25%) |
May 22, 2008 | 16.64 | 16.71 | 16.48 | 16.60 | 2,081,002 | +0.02(+0.11%) |
May 21, 2008 | 16.90 | 17.00 | 16.53 | 16.58 | 2,395,097 | -0.29(-1.71%) |
May 20, 2008 | 16.98 | 17.04 | 16.82 | 16.87 | 2,147,770 | -0.15(-0.88%) |
May 19, 2008 | 17.22 | 17.25 | 16.98 | 17.02 | 2,231,510 | -0.20(-1.15%) |
May 16, 2008 | 17.39 | 17.39 | 17.15 | 17.22 | 1,858,031 | -0.19(-1.06%) |
May 15, 2008 | 17.05 | 17.42 | 17.04 | 17.41 | 1,695,447 | +0.34(+1.98%) |
May 14, 2008 | 16.78 | 17.18 | 16.78 | 17.07 | 2,058,844 | +0.20(+1.20%) |
May 13, 2008 | 16.87 | 16.95 | 16.70 | 16.86 | 1,769,371 | +0.09(+0.54%) |
May 12, 2008 | 17.03 | 17.03 | 16.64 | 16.77 | 2,740,449 | -0.18(-1.04%) |
May 09, 2008 | 17.09 | 17.18 | 16.92 | 16.95 | 743,345 | -0.20(-1.18%) |
May 08, 2008 | 17.25 | 17.32 | 17.03 | 17.15 | 3,618,882 | -0.08(-0.45%) |
May 07, 2008 | 16.79 | 17.79 | 16.79 | 17.23 | 4,599,205 | +0.68(+4.12%) |
May 06, 2008 | 16.35 | 16.63 | 16.25 | 16.55 | 1,711,993 | +0.15(+0.91%) |
May 05, 2008 | 16.25 | 16.53 | 16.16 | 16.40 | 3,213,553 | +0.11(+0.69%) |
May 02, 2008 | 16.31 | 16.43 | 16.08 | 16.29 | 3,699,891 | -0.05(-0.33%) |