Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.81 | 16.28 | 15.79 | 15.93 | 1,633,504 | +0.07(+0.45%) |
Jul 30, 2008 | 15.92 | 16.13 | 15.68 | 15.86 | 1,020,983 | -0.07(-0.42%) |
Jul 29, 2008 | 15.58 | 15.98 | 15.58 | 15.92 | 1,564,938 | +0.34(+2.19%) |
Jul 28, 2008 | 15.71 | 15.92 | 15.52 | 15.58 | 2,133,686 | +0.04(+0.24%) |
Jul 25, 2008 | 15.61 | 15.79 | 15.46 | 15.54 | 2,029,822 | -0.09(-0.57%) |
Jul 24, 2008 | 15.71 | 16.17 | 15.59 | 15.63 | 1,246,965 | +0.07(+0.43%) |
Jul 23, 2008 | 15.31 | 15.64 | 15.30 | 15.56 | 1,443,366 | +0.31(+2.04%) |
Jul 22, 2008 | 15.49 | 15.52 | 14.96 | 15.25 | 1,849,774 | -0.33(-2.11%) |
Jul 21, 2008 | 15.33 | 15.86 | 15.33 | 15.58 | 1,686,714 | +0.41(+2.72%) |
Jul 18, 2008 | 14.90 | 15.22 | 14.80 | 15.17 | 1,617,471 | +0.13(+0.90%) |
Jul 17, 2008 | 14.96 | 15.45 | 14.86 | 15.03 | 2,343,687 | +0.07(+0.48%) |
Jul 16, 2008 | 15.03 | 15.16 | 14.84 | 14.96 | 1,786,867 | -0.08(-0.53%) |
Jul 15, 2008 | 15.11 | 15.20 | 14.96 | 15.04 | 2,331,093 | -0.21(-1.41%) |
Jul 14, 2008 | 14.96 | 15.45 | 14.79 | 15.26 | 3,784,364 | -0.64(-4.03%) |
Jul 11, 2008 | 15.89 | 16.04 | 15.62 | 15.90 | 904,087 | -0.08(-0.50%) |
Jul 10, 2008 | 15.99 | 16.38 | 15.80 | 15.98 | 1,248,945 | +0.03(+0.16%) |
Jul 09, 2008 | 16.18 | 16.42 | 15.85 | 15.95 | 1,524,796 | -0.12(-0.73%) |
Jul 08, 2008 | 15.73 | 16.12 | 15.73 | 16.07 | 2,596,061 | +0.26(+1.62%) |
Jul 07, 2008 | 16.21 | 16.32 | 15.54 | 15.81 | 2,208,505 | -0.53(-3.27%) |
Jul 04, 2008 | 16.20 | 16.39 | 16.03 | 16.35 | 1,424,795 | +0.00(+0.00%) |
Jul 03, 2008 | 16.20 | 16.39 | 16.03 | 16.35 | 1,424,795 | +0.32(+1.97%) |
Jul 02, 2008 | 16.17 | 16.40 | 16.03 | 16.03 | 3,445,055 | -0.10(-0.63%) |
Jul 01, 2008 | 15.00 | 16.92 | 15.00 | 16.13 | 6,917,012 | +1.08(+7.19%) |
Jun 30, 2008 | 14.77 | 15.41 | 14.61 | 15.05 | 3,180,327 | +0.31(+2.11%) |
Jun 27, 2008 | 14.48 | 14.82 | 14.48 | 14.74 | 1,575,113 | +0.21(+1.42%) |
Jun 26, 2008 | 14.44 | 14.82 | 14.44 | 14.53 | 2,466,653 | -0.01(-0.06%) |
Jun 25, 2008 | 14.25 | 14.70 | 14.09 | 14.54 | 3,454,586 | +0.14(+0.99%) |
Jun 24, 2008 | 14.44 | 14.52 | 14.14 | 14.40 | 4,660,310 | -0.27(-1.84%) |
Jun 23, 2008 | 14.78 | 15.00 | 14.62 | 14.67 | 5,658,592 | -0.14(-0.94%) |
Jun 20, 2008 | 14.96 | 15.01 | 14.78 | 14.81 | 2,544,580 | -0.22(-1.46%) |
Jun 19, 2008 | 14.78 | 15.22 | 14.74 | 15.03 | 2,569,660 | -0.05(-0.36%) |
Jun 18, 2008 | 15.12 | 15.37 | 14.93 | 15.08 | 2,455,115 | -0.34(-2.21%) |
Jun 17, 2008 | 15.81 | 15.81 | 15.38 | 15.42 | 2,525,538 | -0.58(-3.63%) |
Jun 16, 2008 | 15.96 | 16.09 | 15.69 | 16.00 | 1,294,366 | -0.12(-0.73%) |
Jun 13, 2008 | 16.10 | 16.27 | 16.05 | 16.12 | 1,526,546 | +0.03(+0.21%) |
Jun 12, 2008 | 16.21 | 16.57 | 16.09 | 16.09 | 1,598,334 | -0.22(-1.37%) |
Jun 11, 2008 | 16.34 | 16.58 | 16.27 | 16.31 | 1,202,417 | -0.03(-0.18%) |
Jun 10, 2008 | 16.41 | 16.51 | 16.23 | 16.34 | 1,950,228 | -0.51(-3.05%) |
Jun 09, 2008 | 17.20 | 17.25 | 16.69 | 16.85 | 1,018,933 | -0.27(-1.55%) |
Jun 06, 2008 | 16.90 | 17.24 | 16.74 | 17.12 | 1,587,846 | +0.06(+0.37%) |
Jun 05, 2008 | 16.78 | 17.15 | 16.70 | 17.06 | 1,081,176 | +0.37(+2.20%) |
Jun 04, 2008 | 16.26 | 16.87 | 16.26 | 16.69 | 1,833,107 | +0.35(+2.14%) |
Jun 03, 2008 | 16.23 | 16.43 | 16.17 | 16.34 | 1,537,663 | +0.07(+0.44%) |
Jun 02, 2008 | 16.20 | 16.34 | 16.07 | 16.27 | 1,875,168 | -0.32(-1.93%) |
May 30, 2008 | 16.53 | 16.61 | 16.43 | 16.59 | 1,397,971 | -0.00(-0.03%) |
May 29, 2008 | 16.38 | 16.87 | 16.34 | 16.59 | 1,093,004 | +0.16(+0.95%) |
May 28, 2008 | 16.28 | 16.50 | 16.11 | 16.44 | 1,999,245 | +0.01(+0.08%) |
May 27, 2008 | 16.47 | 16.47 | 16.15 | 16.42 | 2,314,437 | -0.36(-2.13%) |
May 26, 2008 | 16.86 | 16.90 | 16.74 | 16.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.86 | 16.90 | 16.74 | 16.78 | 1,313,809 | -0.07(-0.42%) |
May 22, 2008 | 16.88 | 17.04 | 16.76 | 16.85 | 1,395,212 | -0.33(-1.91%) |
May 21, 2008 | 17.27 | 17.60 | 17.18 | 17.18 | 1,085,118 | -0.05(-0.32%) |
May 20, 2008 | 17.23 | 17.25 | 17.11 | 17.24 | 945,644 | -0.11(-0.61%) |
May 19, 2008 | 17.27 | 17.48 | 17.10 | 17.34 | 664,949 | +0.04(+0.24%) |
May 16, 2008 | 17.29 | 17.37 | 17.10 | 17.30 | 873,678 | +0.10(+0.59%) |
May 15, 2008 | 17.33 | 17.35 | 16.97 | 17.20 | 1,136,321 | -0.26(-1.47%) |
May 14, 2008 | 17.34 | 17.65 | 17.34 | 17.46 | 806,304 | +0.22(+1.27%) |
May 13, 2008 | 17.12 | 17.30 | 16.83 | 17.24 | 1,049,896 | +0.09(+0.54%) |
May 12, 2008 | 16.98 | 17.30 | 16.85 | 17.14 | 869,073 | +0.18(+1.07%) |
May 09, 2008 | 16.73 | 17.15 | 16.68 | 16.96 | 519,152 | +0.04(+0.22%) |
May 08, 2008 | 16.97 | 17.05 | 16.85 | 16.93 | 708,528 | -0.06(-0.35%) |
May 07, 2008 | 17.07 | 17.20 | 16.91 | 16.98 | 1,354,961 | -0.17(-1.01%) |
May 06, 2008 | 16.77 | 17.17 | 16.68 | 17.16 | 1,610,867 | +0.31(+1.85%) |
May 05, 2008 | 17.39 | 17.43 | 16.68 | 16.85 | 3,429,112 | -0.63(-3.61%) |
May 02, 2008 | 17.88 | 18.34 | 17.43 | 17.48 | 3,425,073 | -0.21(-1.19%) |