Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.67 | 14.06 | 13.58 | 13.75 | 1,149,268 | -0.07(-0.54%) |
Jul 30, 2008 | 13.91 | 14.38 | 13.64 | 13.82 | 1,959,560 | +0.00(+0.00%) |
Jul 29, 2008 | 13.82 | 13.95 | 13.38 | 13.82 | 1,718,683 | +0.42(+3.12%) |
Jul 28, 2008 | 13.51 | 13.93 | 13.20 | 13.41 | 1,375,059 | -0.13(-0.99%) |
Jul 25, 2008 | 13.91 | 13.99 | 13.53 | 13.54 | 1,853,760 | -0.24(-1.74%) |
Jul 24, 2008 | 14.82 | 14.82 | 13.73 | 13.78 | 2,330,902 | -1.09(-7.34%) |
Jul 23, 2008 | 14.15 | 15.35 | 13.75 | 14.87 | 3,721,472 | +0.59(+4.14%) |
Jul 22, 2008 | 13.67 | 14.35 | 13.41 | 14.28 | 2,053,635 | +0.38(+2.74%) |
Jul 21, 2008 | 14.07 | 14.30 | 13.79 | 13.90 | 2,545,065 | -0.03(-0.21%) |
Jul 18, 2008 | 14.06 | 14.36 | 13.65 | 13.93 | 2,480,478 | -0.05(-0.37%) |
Jul 17, 2008 | 13.56 | 14.24 | 13.12 | 13.98 | 3,274,550 | +0.46(+3.37%) |
Jul 16, 2008 | 12.56 | 13.91 | 12.31 | 13.53 | 4,086,167 | +1.00(+8.00%) |
Jul 15, 2008 | 12.62 | 12.84 | 12.03 | 12.52 | 2,778,157 | -0.27(-2.10%) |
Jul 14, 2008 | 12.93 | 13.01 | 12.66 | 12.79 | 2,665,246 | +0.04(+0.29%) |
Jul 11, 2008 | 12.55 | 13.06 | 12.34 | 12.75 | 2,910,331 | +0.20(+1.61%) |
Jul 10, 2008 | 12.93 | 12.96 | 12.43 | 12.55 | 2,273,227 | -0.39(-3.00%) |
Jul 09, 2008 | 13.44 | 13.53 | 12.90 | 12.94 | 2,144,409 | -0.44(-3.30%) |
Jul 08, 2008 | 13.08 | 13.47 | 12.95 | 13.38 | 3,563,614 | +0.30(+2.29%) |
Jul 07, 2008 | 13.09 | 13.53 | 12.69 | 13.08 | 3,023,769 | +0.07(+0.52%) |
Jul 04, 2008 | 13.23 | 13.27 | 12.71 | 13.02 | 1,676,811 | +0.00(+0.00%) |
Jul 03, 2008 | 13.23 | 13.27 | 12.71 | 13.02 | 1,676,811 | -0.10(-0.80%) |
Jul 02, 2008 | 13.70 | 13.92 | 13.10 | 13.12 | 3,240,502 | -0.54(-3.94%) |
Jul 01, 2008 | 13.95 | 13.95 | 13.35 | 13.66 | 2,750,766 | -0.47(-3.33%) |
Jun 30, 2008 | 14.18 | 14.80 | 13.94 | 14.13 | 2,460,431 | -0.05(-0.37%) |
Jun 27, 2008 | 14.36 | 14.54 | 13.82 | 14.18 | 4,224,449 | +0.35(+2.54%) |
Jun 26, 2008 | 14.40 | 14.44 | 13.78 | 13.83 | 1,467,236 | -0.84(-5.71%) |
Jun 25, 2008 | 14.21 | 15.32 | 14.10 | 14.67 | 2,205,070 | +0.57(+4.03%) |
Jun 24, 2008 | 13.70 | 14.50 | 13.54 | 14.10 | 2,467,328 | +0.48(+3.51%) |
Jun 23, 2008 | 14.03 | 14.07 | 13.58 | 13.62 | 1,999,510 | -0.40(-2.83%) |
Jun 20, 2008 | 14.17 | 14.18 | 13.67 | 14.02 | 1,690,634 | -0.24(-1.68%) |
Jun 19, 2008 | 14.24 | 14.28 | 13.82 | 14.26 | 2,339,578 | -0.04(-0.31%) |
Jun 18, 2008 | 14.62 | 14.75 | 14.16 | 14.30 | 1,783,383 | -0.44(-2.99%) |
Jun 17, 2008 | 15.18 | 15.24 | 14.73 | 14.74 | 1,226,225 | -0.29(-1.94%) |
Jun 16, 2008 | 14.91 | 15.08 | 14.65 | 15.04 | 971,899 | +0.03(+0.20%) |
Jun 13, 2008 | 15.01 | 15.20 | 14.73 | 15.01 | 1,053,326 | +0.25(+1.72%) |
Jun 12, 2008 | 14.82 | 15.21 | 14.57 | 14.75 | 1,685,831 | +0.16(+1.13%) |
Jun 11, 2008 | 15.01 | 15.01 | 14.38 | 14.59 | 2,031,872 | -0.42(-2.79%) |
Jun 10, 2008 | 14.85 | 15.13 | 14.54 | 15.01 | 2,013,992 | +0.28(+1.93%) |
Jun 09, 2008 | 15.18 | 15.21 | 14.63 | 14.72 | 3,046,917 | -0.30(-1.99%) |
Jun 06, 2008 | 15.82 | 15.82 | 14.88 | 15.02 | 3,195,393 | -1.05(-6.51%) |
Jun 05, 2008 | 16.51 | 16.51 | 15.86 | 16.07 | 1,939,598 | -0.13(-0.78%) |
Jun 04, 2008 | 15.91 | 16.26 | 15.78 | 16.19 | 1,383,029 | +0.41(+2.61%) |
Jun 03, 2008 | 16.06 | 16.06 | 15.49 | 15.78 | 1,498,031 | -0.05(-0.33%) |
Jun 02, 2008 | 16.22 | 16.24 | 15.57 | 15.84 | 1,647,209 | -0.56(-3.42%) |
May 30, 2008 | 16.26 | 16.49 | 15.88 | 16.40 | 2,072,758 | +0.22(+1.39%) |
May 29, 2008 | 15.91 | 16.20 | 15.68 | 16.17 | 2,152,376 | +0.16(+1.03%) |
May 28, 2008 | 15.33 | 16.11 | 15.24 | 16.01 | 2,847,388 | +0.96(+6.36%) |
May 27, 2008 | 14.89 | 15.27 | 14.77 | 15.05 | 2,161,924 | +0.28(+1.92%) |
May 26, 2008 | 14.84 | 14.98 | 14.38 | 14.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.84 | 14.98 | 14.38 | 14.77 | 4,075,731 | -0.98(-6.22%) |
May 22, 2008 | 15.33 | 15.85 | 15.32 | 15.75 | 1,373,788 | +0.41(+2.68%) |
May 21, 2008 | 16.22 | 16.34 | 15.17 | 15.33 | 2,859,536 | -0.81(-5.05%) |
May 20, 2008 | 16.70 | 16.70 | 15.87 | 16.15 | 1,935,163 | -0.60(-3.57%) |
May 19, 2008 | 17.00 | 17.12 | 16.67 | 16.75 | 1,630,630 | -0.28(-1.62%) |
May 16, 2008 | 17.85 | 17.85 | 16.69 | 17.02 | 2,067,984 | -0.81(-4.57%) |
May 15, 2008 | 17.55 | 17.87 | 17.38 | 17.84 | 860,904 | +0.16(+0.93%) |
May 14, 2008 | 17.37 | 17.76 | 17.21 | 17.67 | 2,153,155 | +0.35(+2.03%) |
May 13, 2008 | 17.32 | 17.57 | 16.95 | 17.32 | 2,068,812 | +0.04(+0.26%) |
May 12, 2008 | 16.43 | 17.29 | 16.43 | 17.28 | 1,527,161 | +0.87(+5.28%) |
May 09, 2008 | 16.82 | 17.12 | 16.33 | 16.41 | 2,014,902 | -0.59(-3.47%) |
May 08, 2008 | 17.38 | 17.39 | 16.63 | 17.00 | 1,216,747 | -0.10(-0.61%) |
May 07, 2008 | 17.50 | 17.67 | 16.99 | 17.11 | 1,625,252 | -0.34(-1.97%) |
May 06, 2008 | 17.19 | 17.49 | 16.96 | 17.45 | 1,452,139 | +0.20(+1.17%) |
May 05, 2008 | 17.34 | 17.57 | 16.99 | 17.25 | 1,070,871 | -0.09(-0.52%) |
May 02, 2008 | 17.56 | 17.75 | 17.08 | 17.34 | 1,406,495 | -0.10(-0.60%) |