Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.51 | 16.03 | 15.09 | 15.22 | 1,853,136 | -0.59(-3.72%) |
Jul 30, 2008 | 15.61 | 16.15 | 15.53 | 15.81 | 2,392,632 | +0.35(+2.28%) |
Jul 29, 2008 | 16.22 | 16.40 | 13.35 | 15.46 | 5,699,043 | -1.41(-8.34%) |
Jul 28, 2008 | 17.31 | 17.64 | 16.73 | 16.86 | 1,912,109 | -0.32(-1.84%) |
Jul 25, 2008 | 17.54 | 17.75 | 16.96 | 17.18 | 1,354,521 | -0.10(-0.58%) |
Jul 24, 2008 | 17.62 | 17.87 | 17.06 | 17.28 | 1,676,541 | -0.24(-1.35%) |
Jul 23, 2008 | 17.52 | 17.85 | 16.69 | 17.52 | 3,234,690 | +0.14(+0.83%) |
Jul 22, 2008 | 16.93 | 17.49 | 16.68 | 17.37 | 1,682,709 | +0.37(+2.15%) |
Jul 21, 2008 | 17.34 | 17.58 | 16.63 | 17.01 | 1,087,188 | -0.25(-1.46%) |
Jul 18, 2008 | 17.09 | 17.83 | 16.66 | 17.26 | 2,175,043 | +0.01(+0.04%) |
Jul 17, 2008 | 16.48 | 17.32 | 16.26 | 17.25 | 4,032,375 | +1.01(+6.19%) |
Jul 16, 2008 | 15.69 | 16.50 | 15.47 | 16.25 | 4,045,690 | +0.62(+4.00%) |
Jul 15, 2008 | 15.72 | 16.25 | 15.38 | 15.62 | 2,633,279 | -0.30(-1.89%) |
Jul 14, 2008 | 16.88 | 17.21 | 15.68 | 15.92 | 2,091,048 | -0.68(-4.11%) |
Jul 11, 2008 | 16.45 | 16.91 | 15.83 | 16.60 | 2,038,410 | +0.06(+0.39%) |
Jul 10, 2008 | 16.60 | 17.13 | 16.41 | 16.54 | 2,869,009 | -0.10(-0.60%) |
Jul 09, 2008 | 16.26 | 17.01 | 15.94 | 16.64 | 2,859,450 | +0.47(+2.93%) |
Jul 08, 2008 | 15.18 | 16.22 | 15.02 | 16.17 | 2,178,195 | +1.06(+6.98%) |
Jul 07, 2008 | 14.63 | 15.30 | 14.63 | 15.11 | 1,557,687 | +0.50(+3.39%) |
Jul 04, 2008 | 14.64 | 15.02 | 14.44 | 14.62 | 408,276 | +0.00(+0.00%) |
Jul 03, 2008 | 14.64 | 15.02 | 14.44 | 14.62 | 408,276 | -0.01(-0.10%) |
Jul 02, 2008 | 15.25 | 15.41 | 14.58 | 14.63 | 1,413,589 | -0.58(-3.82%) |
Jul 01, 2008 | 14.82 | 15.32 | 14.46 | 15.21 | 1,852,321 | +0.45(+3.01%) |
Jun 30, 2008 | 14.76 | 15.04 | 14.59 | 14.77 | 1,746,672 | -0.12(-0.82%) |
Jun 27, 2008 | 15.05 | 15.29 | 14.59 | 14.89 | 1,749,490 | -0.22(-1.43%) |
Jun 26, 2008 | 15.61 | 15.78 | 14.94 | 15.10 | 1,462,372 | -0.68(-4.32%) |
Jun 25, 2008 | 15.48 | 16.35 | 15.33 | 15.79 | 1,669,494 | +0.39(+2.52%) |
Jun 24, 2008 | 15.43 | 15.73 | 15.05 | 15.40 | 991,140 | -0.14(-0.88%) |
Jun 23, 2008 | 16.07 | 16.20 | 15.51 | 15.54 | 725,222 | -0.40(-2.52%) |
Jun 20, 2008 | 16.40 | 16.43 | 15.59 | 15.94 | 1,900,128 | -0.57(-3.44%) |
Jun 19, 2008 | 15.88 | 16.59 | 15.69 | 16.50 | 1,446,730 | +0.62(+3.93%) |
Jun 18, 2008 | 15.73 | 15.91 | 15.21 | 15.88 | 1,579,289 | +0.04(+0.27%) |
Jun 17, 2008 | 16.07 | 16.09 | 15.55 | 15.84 | 1,247,844 | -0.12(-0.76%) |
Jun 16, 2008 | 15.56 | 16.02 | 15.15 | 15.96 | 1,376,349 | +0.40(+2.58%) |
Jun 13, 2008 | 15.45 | 15.59 | 14.54 | 15.56 | 1,979,775 | +0.23(+1.50%) |
Jun 12, 2008 | 15.27 | 15.88 | 15.21 | 15.33 | 1,072,687 | +0.19(+1.28%) |
Jun 11, 2008 | 15.27 | 15.40 | 14.97 | 15.13 | 1,507,750 | -0.18(-1.17%) |
Jun 10, 2008 | 15.37 | 15.52 | 14.32 | 15.31 | 1,389,851 | +0.37(+2.45%) |
Jun 09, 2008 | 15.47 | 15.60 | 14.72 | 14.95 | 1,620,783 | -0.42(-2.71%) |
Jun 06, 2008 | 15.77 | 15.89 | 15.36 | 15.36 | 1,455,326 | -0.51(-3.21%) |
Jun 05, 2008 | 15.71 | 15.90 | 15.09 | 15.87 | 1,488,063 | +0.16(+1.01%) |
Jun 04, 2008 | 15.34 | 15.97 | 15.23 | 15.71 | 2,274,403 | +0.42(+2.77%) |
Jun 03, 2008 | 14.98 | 15.33 | 14.84 | 15.29 | 2,394,881 | +0.45(+3.00%) |
Jun 02, 2008 | 15.11 | 15.43 | 14.43 | 14.85 | 1,438,544 | -0.22(-1.43%) |
May 30, 2008 | 15.43 | 15.50 | 15.03 | 15.06 | 1,128,475 | -0.32(-2.10%) |
May 29, 2008 | 15.02 | 15.55 | 14.95 | 15.38 | 1,062,423 | +0.31(+2.05%) |
May 28, 2008 | 15.08 | 15.18 | 14.84 | 15.08 | 1,492,295 | +0.04(+0.24%) |
May 27, 2008 | 14.78 | 15.23 | 14.64 | 15.04 | 1,065,206 | +0.29(+2.00%) |
May 26, 2008 | 15.00 | 15.03 | 14.67 | 14.75 | 1,553,721 | +0.00(+0.00%) |
May 23, 2008 | 15.00 | 15.03 | 14.67 | 14.75 | 1,553,721 | -0.29(-1.96%) |
May 22, 2008 | 15.11 | 15.23 | 14.70 | 15.04 | 2,574,628 | -0.06(-0.43%) |
May 21, 2008 | 15.76 | 15.99 | 15.05 | 15.10 | 1,447,329 | -0.69(-4.36%) |
May 20, 2008 | 16.02 | 16.17 | 15.68 | 15.79 | 1,550,541 | -0.34(-2.09%) |
May 19, 2008 | 16.19 | 16.66 | 15.96 | 16.13 | 1,409,741 | -0.06(-0.35%) |
May 16, 2008 | 16.48 | 16.48 | 15.94 | 16.19 | 1,131,742 | -0.02(-0.13%) |
May 15, 2008 | 16.12 | 16.26 | 15.72 | 16.21 | 1,019,029 | +0.04(+0.27%) |
May 14, 2008 | 15.89 | 16.30 | 15.89 | 16.17 | 981,892 | +0.29(+1.81%) |
May 13, 2008 | 15.87 | 15.96 | 15.56 | 15.88 | 878,075 | -0.01(-0.09%) |
May 12, 2008 | 15.23 | 15.89 | 15.17 | 15.89 | 1,171,071 | +0.77(+5.08%) |
May 09, 2008 | 15.40 | 15.48 | 15.05 | 15.13 | 1,512,618 | -0.35(-2.27%) |
May 08, 2008 | 15.46 | 15.56 | 14.83 | 15.48 | 2,351,918 | +0.06(+0.42%) |
May 07, 2008 | 16.02 | 16.14 | 15.36 | 15.41 | 1,114,025 | -0.60(-3.72%) |
May 06, 2008 | 15.82 | 16.20 | 15.62 | 16.01 | 1,769,803 | +0.20(+1.27%) |
May 05, 2008 | 16.07 | 16.20 | 15.71 | 15.81 | 1,370,720 | -0.27(-1.70%) |
May 02, 2008 | 16.30 | 16.60 | 15.97 | 16.08 | 1,765,616 | -0.19(-1.19%) |