Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.36 | 14.74 | 14.31 | 14.56 | 770,966 | +0.03(+0.18%) |
Jul 30, 2008 | 14.77 | 15.12 | 14.43 | 14.54 | 1,253,449 | -0.19(-1.31%) |
Jul 29, 2008 | 14.73 | 14.73 | 14.13 | 14.73 | 1,098,602 | +0.57(+4.04%) |
Jul 28, 2008 | 14.13 | 14.34 | 14.11 | 14.16 | 752,545 | -0.10(-0.67%) |
Jul 25, 2008 | 14.34 | 14.43 | 14.16 | 14.25 | 669,770 | +0.02(+0.13%) |
Jul 24, 2008 | 14.62 | 14.62 | 14.24 | 14.24 | 1,137,676 | -0.37(-2.55%) |
Jul 23, 2008 | 14.48 | 14.66 | 14.22 | 14.61 | 943,943 | +0.12(+0.80%) |
Jul 22, 2008 | 14.24 | 14.60 | 14.20 | 14.49 | 1,078,712 | +0.19(+1.35%) |
Jul 21, 2008 | 14.51 | 14.51 | 14.23 | 14.30 | 348,654 | -0.16(-1.09%) |
Jul 18, 2008 | 14.13 | 14.46 | 14.13 | 14.46 | 487,986 | +0.08(+0.54%) |
Jul 17, 2008 | 14.09 | 14.43 | 13.92 | 14.38 | 745,132 | +0.30(+2.16%) |
Jul 16, 2008 | 13.61 | 14.24 | 13.50 | 14.08 | 1,314,580 | +0.50(+3.71%) |
Jul 15, 2008 | 13.70 | 14.04 | 13.56 | 13.57 | 691,676 | -0.23(-1.66%) |
Jul 14, 2008 | 14.23 | 14.32 | 13.76 | 13.80 | 722,655 | -0.31(-2.21%) |
Jul 11, 2008 | 14.04 | 14.24 | 13.87 | 14.11 | 965,049 | -0.06(-0.42%) |
Jul 10, 2008 | 14.19 | 14.39 | 14.06 | 14.17 | 758,241 | -0.04(-0.25%) |
Jul 09, 2008 | 14.79 | 14.83 | 14.19 | 14.21 | 1,016,099 | -0.57(-3.89%) |
Jul 08, 2008 | 14.26 | 14.78 | 14.16 | 14.78 | 968,234 | +0.58(+4.06%) |
Jul 07, 2008 | 14.54 | 14.56 | 14.17 | 14.21 | 761,336 | -0.26(-1.79%) |
Jul 04, 2008 | 14.49 | 14.60 | 14.42 | 14.47 | 527,044 | +0.00(+0.00%) |
Jul 03, 2008 | 14.49 | 14.60 | 14.42 | 14.47 | 527,044 | +0.00(+0.00%) |
Jul 02, 2008 | 14.50 | 14.73 | 14.40 | 14.47 | 939,773 | -0.04(-0.29%) |
Jul 01, 2008 | 14.28 | 14.61 | 14.14 | 14.51 | 809,694 | +0.19(+1.33%) |
Jun 30, 2008 | 14.44 | 14.70 | 14.32 | 14.32 | 936,409 | -0.18(-1.27%) |
Jun 27, 2008 | 14.83 | 14.83 | 14.46 | 14.50 | 1,627,840 | -0.32(-2.19%) |
Jun 26, 2008 | 14.73 | 15.00 | 14.72 | 14.83 | 758,090 | -0.08(-0.56%) |
Jun 25, 2008 | 14.65 | 15.10 | 14.56 | 14.91 | 590,164 | +0.27(+1.87%) |
Jun 24, 2008 | 14.64 | 14.76 | 14.50 | 14.64 | 1,114,708 | -0.15(-1.05%) |
Jun 23, 2008 | 15.08 | 15.12 | 14.79 | 14.79 | 551,282 | -0.21(-1.39%) |
Jun 20, 2008 | 15.19 | 15.19 | 14.89 | 15.00 | 1,204,002 | -0.24(-1.58%) |
Jun 19, 2008 | 14.86 | 15.24 | 14.86 | 15.24 | 683,631 | +0.37(+2.48%) |
Jun 18, 2008 | 14.84 | 15.04 | 14.67 | 14.87 | 555,667 | +0.02(+0.12%) |
Jun 17, 2008 | 15.09 | 15.09 | 14.81 | 14.85 | 568,224 | -0.24(-1.56%) |
Jun 16, 2008 | 14.94 | 15.09 | 14.86 | 15.09 | 417,665 | +0.06(+0.40%) |
Jun 13, 2008 | 15.06 | 15.12 | 14.76 | 15.03 | 628,025 | +0.07(+0.48%) |
Jun 12, 2008 | 14.92 | 15.09 | 14.82 | 14.96 | 427,537 | +0.18(+1.21%) |
Jun 11, 2008 | 14.96 | 15.00 | 14.77 | 14.78 | 503,269 | -0.28(-1.84%) |
Jun 10, 2008 | 15.04 | 15.11 | 14.72 | 15.06 | 534,282 | +0.16(+1.08%) |
Jun 09, 2008 | 14.98 | 15.14 | 14.82 | 14.89 | 494,549 | +0.04(+0.28%) |
Jun 06, 2008 | 15.21 | 15.21 | 14.85 | 14.85 | 346,288 | -0.49(-3.16%) |
Jun 05, 2008 | 15.20 | 15.34 | 15.11 | 15.34 | 597,510 | +0.16(+1.04%) |
Jun 04, 2008 | 15.21 | 15.32 | 15.05 | 15.18 | 581,467 | -0.06(-0.39%) |
Jun 03, 2008 | 15.25 | 15.32 | 14.98 | 15.24 | 1,186,206 | +0.06(+0.37%) |
Jun 02, 2008 | 15.11 | 15.33 | 15.03 | 15.18 | 647,001 | -0.06(-0.41%) |
May 30, 2008 | 15.18 | 15.25 | 15.04 | 15.25 | 539,090 | +0.04(+0.29%) |
May 29, 2008 | 14.85 | 15.31 | 14.79 | 15.20 | 453,335 | +0.33(+2.22%) |
May 28, 2008 | 15.06 | 15.13 | 14.77 | 14.87 | 198,071 | -0.15(-1.01%) |
May 27, 2008 | 14.89 | 15.06 | 14.72 | 15.02 | 374,068 | +0.18(+1.20%) |
May 26, 2008 | 14.94 | 15.02 | 14.81 | 14.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.94 | 15.02 | 14.81 | 14.84 | 474,979 | -0.17(-1.13%) |
May 22, 2008 | 14.98 | 15.15 | 14.88 | 15.01 | 1,055,670 | +0.04(+0.24%) |
May 21, 2008 | 15.13 | 15.14 | 14.98 | 14.98 | 692,318 | -0.05(-0.36%) |
May 20, 2008 | 15.03 | 15.10 | 14.93 | 15.03 | 725,998 | -0.02(-0.14%) |
May 19, 2008 | 15.05 | 15.19 | 14.99 | 15.05 | 618,367 | +0.03(+0.20%) |
May 16, 2008 | 15.08 | 15.25 | 15.01 | 15.02 | 767,966 | -0.13(-0.88%) |
May 15, 2008 | 15.03 | 15.19 | 14.98 | 15.16 | 789,290 | +0.10(+0.69%) |
May 14, 2008 | 14.96 | 15.12 | 14.95 | 15.05 | 515,894 | +0.05(+0.36%) |
May 13, 2008 | 15.07 | 15.10 | 14.91 | 15.00 | 593,373 | -0.04(-0.24%) |
May 12, 2008 | 14.86 | 15.06 | 14.78 | 15.03 | 670,328 | +0.17(+1.12%) |
May 09, 2008 | 14.67 | 14.90 | 14.51 | 14.87 | 710,733 | +0.15(+1.03%) |
May 08, 2008 | 14.69 | 14.82 | 14.59 | 14.72 | 980,147 | +0.06(+0.41%) |
May 07, 2008 | 15.18 | 15.18 | 14.61 | 14.66 | 3,768,144 | -1.29(-8.12%) |
May 06, 2008 | 16.01 | 16.18 | 15.78 | 15.95 | 444,020 | -0.09(-0.58%) |
May 05, 2008 | 15.94 | 16.25 | 15.94 | 16.04 | 536,896 | -0.03(-0.17%) |
May 02, 2008 | 16.45 | 16.46 | 16.01 | 16.07 | 487,580 | -0.30(-1.82%) |