Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.81 | 16.05 | 15.52 | 15.85 | 1,236,802 | -0.02(-0.13%) |
Jul 30, 2008 | 15.53 | 15.92 | 15.47 | 15.87 | 914,439 | +0.35(+2.26%) |
Jul 29, 2008 | 15.43 | 15.58 | 15.39 | 15.52 | 763,741 | +0.09(+0.58%) |
Jul 28, 2008 | 15.44 | 15.56 | 15.40 | 15.43 | 929,953 | -0.01(-0.06%) |
Jul 25, 2008 | 15.57 | 15.80 | 15.40 | 15.44 | 1,027,015 | -0.10(-0.64%) |
Jul 24, 2008 | 15.90 | 15.97 | 15.49 | 15.54 | 1,122,009 | -0.32(-2.02%) |
Jul 23, 2008 | 15.73 | 15.90 | 15.51 | 15.86 | 1,218,433 | +0.11(+0.70%) |
Jul 22, 2008 | 15.46 | 15.79 | 15.22 | 15.75 | 1,022,486 | +0.23(+1.48%) |
Jul 21, 2008 | 15.42 | 17.45 | 15.16 | 15.52 | 1,774,217 | +0.18(+1.17%) |
Jul 18, 2008 | 15.30 | 15.45 | 15.12 | 15.34 | 863,596 | +0.12(+0.79%) |
Jul 17, 2008 | 14.84 | 15.26 | 14.79 | 15.22 | 1,046,129 | +0.44(+2.98%) |
Jul 16, 2008 | 14.77 | 14.83 | 14.50 | 14.78 | 837,335 | +0.12(+0.82%) |
Jul 15, 2008 | 14.62 | 14.81 | 14.46 | 14.66 | 1,416,973 | -0.07(-0.48%) |
Jul 14, 2008 | 15.27 | 15.34 | 14.65 | 14.73 | 1,610,026 | -0.37(-2.45%) |
Jul 11, 2008 | 15.40 | 15.58 | 15.02 | 15.10 | 1,943,488 | -0.30(-1.95%) |
Jul 10, 2008 | 15.82 | 15.92 | 15.30 | 15.40 | 1,438,553 | -0.39(-2.47%) |
Jul 09, 2008 | 15.18 | 15.97 | 15.18 | 15.79 | 1,905,759 | +0.56(+3.68%) |
Jul 08, 2008 | 15.06 | 15.29 | 15.06 | 15.23 | 1,139,190 | +0.09(+0.59%) |
Jul 07, 2008 | 15.47 | 15.54 | 15.01 | 15.14 | 1,319,850 | -0.28(-1.82%) |
Jul 04, 2008 | 15.82 | 15.83 | 15.35 | 15.42 | 755,055 | +0.00(+0.00%) |
Jul 03, 2008 | 15.82 | 15.83 | 15.35 | 15.42 | 755,055 | -0.38(-2.41%) |
Jul 02, 2008 | 16.15 | 16.25 | 15.72 | 15.80 | 1,165,829 | -0.46(-2.83%) |
Jul 01, 2008 | 15.82 | 16.31 | 15.82 | 16.26 | 1,186,982 | +0.29(+1.82%) |
Jun 30, 2008 | 15.78 | 16.28 | 15.76 | 15.97 | 1,822,340 | +0.16(+1.01%) |
Jun 27, 2008 | 16.12 | 16.23 | 15.78 | 15.81 | 1,566,055 | -0.31(-1.92%) |
Jun 26, 2008 | 16.29 | 16.45 | 16.00 | 16.12 | 979,269 | -0.29(-1.77%) |
Jun 25, 2008 | 16.30 | 16.50 | 16.17 | 16.41 | 916,801 | +0.13(+0.80%) |
Jun 24, 2008 | 16.45 | 16.71 | 16.12 | 16.28 | 979,727 | -0.21(-1.27%) |
Jun 23, 2008 | 16.61 | 16.87 | 16.48 | 16.49 | 917,055 | -0.08(-0.48%) |
Jun 20, 2008 | 16.83 | 16.90 | 16.47 | 16.57 | 1,510,744 | -0.31(-1.84%) |
Jun 19, 2008 | 17.09 | 17.13 | 16.86 | 16.88 | 1,042,513 | -0.08(-0.47%) |
Jun 18, 2008 | 16.73 | 17.03 | 16.70 | 16.96 | 1,000,258 | +0.12(+0.71%) |
Jun 17, 2008 | 16.87 | 17.07 | 16.76 | 16.84 | 786,068 | -0.01(-0.06%) |
Jun 16, 2008 | 17.31 | 17.37 | 16.77 | 16.85 | 1,771,018 | -0.55(-3.16%) |
Jun 13, 2008 | 17.20 | 17.40 | 17.00 | 17.40 | 1,168,604 | +0.28(+1.64%) |
Jun 12, 2008 | 17.39 | 17.50 | 17.07 | 17.12 | 1,092,217 | -0.21(-1.21%) |
Jun 11, 2008 | 17.63 | 17.78 | 17.30 | 17.33 | 1,164,291 | -0.34(-1.92%) |
Jun 10, 2008 | 17.71 | 17.90 | 17.60 | 17.67 | 1,333,010 | -0.09(-0.51%) |
Jun 09, 2008 | 17.66 | 17.96 | 17.60 | 17.76 | 925,618 | +0.05(+0.28%) |
Jun 06, 2008 | 18.17 | 18.18 | 17.65 | 17.71 | 1,228,321 | -0.36(-1.99%) |
Jun 05, 2008 | 17.67 | 18.08 | 17.52 | 18.07 | 1,491,065 | +0.44(+2.50%) |
Jun 04, 2008 | 17.52 | 17.90 | 17.47 | 17.63 | 1,394,667 | +0.11(+0.63%) |
Jun 03, 2008 | 17.31 | 17.53 | 17.31 | 17.52 | 1,337,751 | +0.22(+1.27%) |
Jun 02, 2008 | 17.03 | 17.57 | 17.02 | 17.30 | 1,915,239 | +0.22(+1.29%) |
May 30, 2008 | 16.94 | 17.13 | 16.90 | 17.08 | 1,384,538 | +0.14(+0.83%) |
May 29, 2008 | 16.85 | 17.09 | 16.80 | 16.94 | 1,141,092 | +0.00(+0.00%) |
May 28, 2008 | 16.88 | 17.01 | 16.77 | 16.94 | 1,145,829 | +0.14(+0.83%) |
May 27, 2008 | 16.70 | 16.82 | 16.53 | 16.80 | 1,191,794 | +0.13(+0.78%) |
May 26, 2008 | 17.06 | 17.19 | 16.65 | 16.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.06 | 17.19 | 16.65 | 16.67 | 917,627 | -0.47(-2.74%) |
May 22, 2008 | 17.03 | 17.19 | 16.86 | 17.14 | 852,086 | +0.17(+1.00%) |
May 21, 2008 | 17.26 | 17.42 | 16.96 | 16.97 | 571,215 | -0.27(-1.57%) |
May 20, 2008 | 17.07 | 17.28 | 17.00 | 17.24 | 938,580 | +0.10(+0.58%) |
May 19, 2008 | 16.91 | 17.21 | 16.89 | 17.14 | 846,315 | +0.21(+1.24%) |
May 16, 2008 | 16.97 | 17.19 | 16.82 | 16.93 | 1,112,210 | -0.04(-0.24%) |
May 15, 2008 | 17.10 | 17.14 | 16.90 | 16.97 | 1,117,045 | -0.13(-0.76%) |
May 14, 2008 | 17.19 | 17.21 | 17.04 | 17.10 | 1,748,404 | -0.09(-0.52%) |
May 13, 2008 | 17.04 | 17.27 | 16.98 | 17.19 | 1,788,335 | +0.12(+0.70%) |
May 12, 2008 | 17.10 | 17.10 | 16.83 | 17.07 | 1,412,333 | +0.01(+0.06%) |
May 09, 2008 | 17.15 | 17.20 | 16.95 | 17.06 | 1,372,505 | -0.14(-0.81%) |
May 08, 2008 | 17.50 | 17.57 | 16.95 | 17.20 | 1,898,306 | -0.22(-1.26%) |
May 07, 2008 | 17.76 | 17.76 | 17.25 | 17.42 | 2,629,459 | -0.57(-3.17%) |
May 06, 2008 | 19.08 | 19.08 | 17.77 | 17.99 | 3,067,099 | -1.20(-6.25%) |
May 05, 2008 | 19.48 | 19.48 | 19.01 | 19.19 | 1,017,623 | +0.10(+0.52%) |
May 02, 2008 | 18.72 | 19.45 | 18.72 | 19.09 | 2,147,783 | +0.49(+2.63%) |