Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.27 | 15.55 | 14.64 | 15.08 | 2,887,491 | -0.39(-2.52%) |
Jul 30, 2008 | 15.78 | 15.80 | 14.88 | 15.48 | 2,679,942 | +0.01(+0.04%) |
Jul 29, 2008 | 15.47 | 15.62 | 14.61 | 15.47 | 4,798,102 | +0.94(+6.47%) |
Jul 28, 2008 | 14.91 | 15.25 | 14.41 | 14.53 | 3,989,353 | -0.46(-3.05%) |
Jul 25, 2008 | 14.77 | 15.31 | 14.58 | 14.99 | 2,633,317 | +0.28(+1.91%) |
Jul 24, 2008 | 15.78 | 15.78 | 14.58 | 14.71 | 3,943,113 | -1.10(-6.95%) |
Jul 23, 2008 | 14.77 | 16.04 | 14.70 | 15.80 | 5,399,533 | +0.54(+3.56%) |
Jul 22, 2008 | 14.51 | 15.34 | 14.35 | 15.26 | 4,851,301 | +0.65(+4.42%) |
Jul 21, 2008 | 14.43 | 14.63 | 14.35 | 14.62 | 1,607,053 | +0.24(+1.70%) |
Jul 18, 2008 | 14.35 | 14.58 | 14.02 | 14.37 | 2,801,042 | +0.04(+0.30%) |
Jul 17, 2008 | 14.13 | 14.49 | 13.80 | 14.33 | 4,775,315 | +0.31(+2.22%) |
Jul 16, 2008 | 13.11 | 14.17 | 13.08 | 14.02 | 5,310,850 | +0.93(+7.08%) |
Jul 15, 2008 | 12.97 | 13.42 | 12.58 | 13.09 | 4,581,423 | -0.02(-0.19%) |
Jul 14, 2008 | 13.60 | 13.86 | 13.10 | 13.11 | 2,945,848 | -0.35(-2.63%) |
Jul 11, 2008 | 13.29 | 13.88 | 13.22 | 13.47 | 2,834,871 | -0.13(-0.94%) |
Jul 10, 2008 | 13.36 | 13.85 | 13.26 | 13.60 | 2,611,866 | +0.25(+1.87%) |
Jul 09, 2008 | 14.17 | 14.30 | 13.29 | 13.35 | 3,179,127 | -0.82(-5.77%) |
Jul 08, 2008 | 13.16 | 14.53 | 13.06 | 14.16 | 3,676,834 | +0.96(+7.25%) |
Jul 07, 2008 | 13.81 | 13.94 | 13.19 | 13.21 | 4,263,277 | -0.58(-4.20%) |
Jul 04, 2008 | 14.02 | 14.09 | 13.72 | 13.79 | 2,777,520 | +0.00(+0.00%) |
Jul 03, 2008 | 14.02 | 14.09 | 13.72 | 13.79 | 2,777,520 | -0.17(-1.22%) |
Jul 02, 2008 | 14.16 | 14.27 | 13.94 | 13.96 | 2,989,486 | -0.29(-2.01%) |
Jul 01, 2008 | 13.58 | 14.25 | 13.47 | 14.24 | 5,811,919 | +0.55(+4.01%) |
Jun 30, 2008 | 13.65 | 13.93 | 13.43 | 13.69 | 2,762,588 | +0.05(+0.40%) |
Jun 27, 2008 | 13.69 | 13.76 | 13.39 | 13.64 | 3,835,104 | -0.01(-0.09%) |
Jun 26, 2008 | 13.91 | 14.08 | 13.61 | 13.65 | 2,466,339 | -0.42(-2.99%) |
Jun 25, 2008 | 13.90 | 14.28 | 13.83 | 14.07 | 2,906,102 | +0.24(+1.76%) |
Jun 24, 2008 | 13.48 | 14.02 | 13.38 | 13.83 | 2,138,423 | +0.25(+1.84%) |
Jun 23, 2008 | 13.99 | 14.18 | 13.55 | 13.58 | 2,179,595 | -0.33(-2.37%) |
Jun 20, 2008 | 14.04 | 14.15 | 13.72 | 13.91 | 2,876,761 | -0.29(-2.02%) |
Jun 19, 2008 | 13.79 | 14.19 | 13.54 | 14.19 | 2,333,537 | +0.44(+3.19%) |
Jun 18, 2008 | 13.93 | 14.05 | 13.72 | 13.76 | 2,174,377 | -0.27(-1.91%) |
Jun 17, 2008 | 14.58 | 14.63 | 14.00 | 14.02 | 1,422,865 | -0.51(-3.48%) |
Jun 16, 2008 | 14.36 | 14.58 | 14.31 | 14.53 | 1,686,679 | +0.02(+0.17%) |
Jun 13, 2008 | 14.31 | 14.51 | 14.10 | 14.51 | 1,793,804 | +0.27(+1.89%) |
Jun 12, 2008 | 14.36 | 14.49 | 14.05 | 14.24 | 1,661,086 | +0.04(+0.30%) |
Jun 11, 2008 | 14.43 | 14.57 | 14.16 | 14.19 | 2,120,570 | -0.31(-2.14%) |
Jun 10, 2008 | 14.52 | 14.61 | 14.24 | 14.51 | 2,830,661 | +0.00(+0.00%) |
Jun 09, 2008 | 15.13 | 15.21 | 14.50 | 14.51 | 2,851,913 | -0.50(-3.33%) |
Jun 06, 2008 | 15.63 | 15.68 | 14.96 | 15.01 | 2,119,068 | -0.81(-5.09%) |
Jun 05, 2008 | 15.64 | 15.84 | 15.56 | 15.81 | 2,069,931 | +0.24(+1.53%) |
Jun 04, 2008 | 15.33 | 15.67 | 15.24 | 15.57 | 2,665,893 | +0.25(+1.63%) |
Jun 03, 2008 | 15.34 | 15.42 | 15.11 | 15.32 | 2,125,780 | +0.07(+0.48%) |
Jun 02, 2008 | 15.37 | 15.62 | 15.13 | 15.25 | 2,092,877 | -0.41(-2.65%) |
May 30, 2008 | 15.65 | 15.85 | 15.62 | 15.66 | 1,987,999 | -0.01(-0.04%) |
May 29, 2008 | 15.54 | 15.72 | 15.37 | 15.67 | 1,637,437 | +0.13(+0.82%) |
May 28, 2008 | 15.54 | 15.65 | 15.34 | 15.54 | 2,614,622 | +0.02(+0.12%) |
May 27, 2008 | 15.18 | 15.68 | 15.10 | 15.52 | 3,807,618 | -0.03(-0.20%) |
May 26, 2008 | 15.57 | 15.74 | 15.49 | 15.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.57 | 15.74 | 15.49 | 15.55 | 1,467,393 | -0.07(-0.43%) |
May 22, 2008 | 15.93 | 16.04 | 15.49 | 15.62 | 2,269,305 | -0.36(-2.25%) |
May 21, 2008 | 16.24 | 16.47 | 15.98 | 15.98 | 3,569,280 | -0.26(-1.61%) |
May 20, 2008 | 16.27 | 16.35 | 15.94 | 16.24 | 4,083,401 | -0.07(-0.41%) |
May 19, 2008 | 16.34 | 16.38 | 16.15 | 16.31 | 1,581,257 | +0.07(+0.45%) |
May 16, 2008 | 16.13 | 16.52 | 16.13 | 16.24 | 2,074,869 | +0.10(+0.64%) |
May 15, 2008 | 15.90 | 16.13 | 15.66 | 16.13 | 1,095,621 | +0.27(+1.73%) |
May 14, 2008 | 15.69 | 15.94 | 15.68 | 15.86 | 1,158,576 | +0.18(+1.13%) |
May 13, 2008 | 15.85 | 15.85 | 15.49 | 15.68 | 1,256,200 | -0.06(-0.39%) |
May 12, 2008 | 15.48 | 15.74 | 15.26 | 15.74 | 2,119,378 | +0.14(+0.90%) |
May 09, 2008 | 15.66 | 15.87 | 15.43 | 15.60 | 2,420,173 | -0.23(-1.43%) |
May 08, 2008 | 15.66 | 15.91 | 15.55 | 15.83 | 2,392,403 | +0.09(+0.54%) |
May 07, 2008 | 16.15 | 16.23 | 15.65 | 15.74 | 2,502,673 | -0.32(-2.01%) |
May 06, 2008 | 15.62 | 16.12 | 15.58 | 16.07 | 2,455,806 | +0.22(+1.39%) |
May 05, 2008 | 15.81 | 15.85 | 15.57 | 15.85 | 2,268,949 | +0.14(+0.89%) |
May 02, 2008 | 15.66 | 15.98 | 15.55 | 15.71 | 4,120,735 | +0.66(+4.42%) |