Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.08 | 15.50 | 15.03 | 15.22 | 3,790,879 | -0.10(-0.67%) |
Jul 30, 2008 | 15.29 | 15.52 | 15.16 | 15.32 | 3,248,207 | +0.06(+0.41%) |
Jul 29, 2008 | 15.26 | 15.30 | 14.74 | 15.26 | 4,521,340 | +0.43(+2.93%) |
Jul 28, 2008 | 15.16 | 15.27 | 14.83 | 14.83 | 2,903,339 | -0.41(-2.71%) |
Jul 25, 2008 | 15.17 | 15.42 | 15.07 | 15.24 | 2,977,829 | +0.05(+0.35%) |
Jul 24, 2008 | 15.68 | 15.86 | 15.13 | 15.18 | 5,219,898 | -0.57(-3.64%) |
Jul 23, 2008 | 15.35 | 15.88 | 15.27 | 15.76 | 4,590,588 | +0.41(+2.67%) |
Jul 22, 2008 | 15.06 | 15.36 | 14.73 | 15.35 | 4,301,198 | +0.16(+1.03%) |
Jul 21, 2008 | 15.23 | 15.53 | 15.12 | 15.19 | 4,036,116 | -0.00(-0.03%) |
Jul 18, 2008 | 15.17 | 15.39 | 14.97 | 15.20 | 5,107,602 | +0.25(+1.69%) |
Jul 17, 2008 | 14.61 | 15.07 | 14.61 | 14.95 | 4,044,008 | +0.37(+2.52%) |
Jul 16, 2008 | 14.09 | 14.65 | 13.85 | 14.58 | 4,253,748 | +0.64(+4.56%) |
Jul 15, 2008 | 14.05 | 14.27 | 13.74 | 13.94 | 6,480,351 | -0.17(-1.23%) |
Jul 14, 2008 | 14.42 | 14.61 | 14.11 | 14.11 | 3,568,583 | -0.26(-1.84%) |
Jul 11, 2008 | 14.31 | 14.62 | 14.28 | 14.38 | 4,781,323 | -0.22(-1.50%) |
Jul 10, 2008 | 14.52 | 14.78 | 14.47 | 14.60 | 3,853,426 | +0.10(+0.68%) |
Jul 09, 2008 | 15.10 | 15.31 | 14.50 | 14.50 | 3,081,171 | -0.48(-3.17%) |
Jul 08, 2008 | 14.39 | 15.10 | 14.38 | 14.97 | 6,248,072 | +0.61(+4.23%) |
Jul 07, 2008 | 14.52 | 14.66 | 14.32 | 14.37 | 5,061,231 | -0.03(-0.23%) |
Jul 04, 2008 | 14.38 | 14.52 | 14.23 | 14.40 | 2,476,039 | +0.00(+0.00%) |
Jul 03, 2008 | 14.38 | 14.52 | 14.23 | 14.40 | 2,476,039 | +0.06(+0.43%) |
Jul 02, 2008 | 14.35 | 14.78 | 14.26 | 14.34 | 6,197,333 | +0.15(+1.08%) |
Jul 01, 2008 | 14.21 | 14.28 | 13.97 | 14.18 | 2,978,483 | -0.16(-1.09%) |
Jun 30, 2008 | 14.60 | 14.61 | 14.30 | 14.34 | 4,124,527 | -0.35(-2.36%) |
Jun 27, 2008 | 14.76 | 14.87 | 14.58 | 14.69 | 2,674,978 | -0.01(-0.08%) |
Jun 26, 2008 | 14.96 | 15.09 | 14.66 | 14.70 | 3,025,555 | -0.45(-2.97%) |
Jun 25, 2008 | 14.82 | 15.21 | 14.82 | 15.15 | 2,826,675 | +0.38(+2.57%) |
Jun 24, 2008 | 14.82 | 15.13 | 14.63 | 14.77 | 3,199,668 | -0.16(-1.05%) |
Jun 23, 2008 | 15.11 | 15.18 | 14.86 | 14.93 | 2,168,258 | -0.22(-1.47%) |
Jun 20, 2008 | 15.48 | 15.51 | 15.15 | 15.15 | 2,331,252 | -0.42(-2.71%) |
Jun 19, 2008 | 15.76 | 15.77 | 15.47 | 15.57 | 3,879,264 | -0.10(-0.66%) |
Jun 18, 2008 | 15.73 | 15.88 | 15.60 | 15.68 | 2,035,257 | -0.23(-1.45%) |
Jun 17, 2008 | 15.86 | 15.99 | 15.80 | 15.91 | 2,441,827 | +0.11(+0.68%) |
Jun 16, 2008 | 15.58 | 15.91 | 15.50 | 15.80 | 2,876,760 | +0.29(+1.89%) |
Jun 13, 2008 | 15.21 | 15.52 | 15.16 | 15.51 | 1,739,518 | +0.29(+1.93%) |
Jun 12, 2008 | 15.36 | 15.43 | 15.18 | 15.21 | 2,643,760 | -0.15(-1.00%) |
Jun 11, 2008 | 15.49 | 15.63 | 15.33 | 15.37 | 2,955,302 | -0.19(-1.20%) |
Jun 10, 2008 | 15.54 | 15.65 | 15.18 | 15.55 | 2,671,476 | +0.19(+1.21%) |
Jun 09, 2008 | 15.50 | 15.61 | 15.28 | 15.37 | 2,344,592 | -0.13(-0.85%) |
Jun 06, 2008 | 15.83 | 15.84 | 15.50 | 15.50 | 2,289,542 | -0.35(-2.22%) |
Jun 05, 2008 | 15.67 | 15.87 | 15.65 | 15.85 | 1,890,329 | +0.16(+1.03%) |
Jun 04, 2008 | 15.65 | 15.85 | 15.60 | 15.69 | 1,582,458 | -0.04(-0.26%) |
Jun 03, 2008 | 15.96 | 15.96 | 15.61 | 15.73 | 1,462,562 | -0.16(-1.01%) |
Jun 02, 2008 | 15.86 | 16.01 | 15.76 | 15.89 | 1,863,046 | -0.09(-0.54%) |
May 30, 2008 | 16.11 | 16.12 | 15.91 | 15.98 | 1,756,379 | -0.14(-0.85%) |
May 29, 2008 | 15.99 | 16.21 | 15.99 | 16.11 | 2,335,913 | +0.12(+0.77%) |
May 28, 2008 | 15.78 | 16.06 | 15.78 | 15.99 | 2,283,298 | +0.34(+2.17%) |
May 27, 2008 | 15.92 | 15.92 | 15.50 | 15.65 | 2,716,077 | -0.40(-2.47%) |
May 26, 2008 | 16.08 | 16.17 | 15.94 | 16.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.08 | 16.17 | 15.94 | 16.05 | 2,047,822 | -0.01(-0.08%) |
May 22, 2008 | 15.89 | 16.15 | 15.89 | 16.06 | 1,890,368 | +0.20(+1.28%) |
May 21, 2008 | 15.98 | 16.27 | 15.85 | 15.86 | 2,469,330 | -0.12(-0.75%) |
May 20, 2008 | 15.76 | 16.05 | 15.76 | 15.98 | 3,279,575 | +0.20(+1.26%) |
May 19, 2008 | 15.94 | 15.97 | 15.66 | 15.78 | 2,523,823 | -0.30(-1.88%) |
May 16, 2008 | 16.13 | 16.45 | 16.02 | 16.08 | 1,730,658 | -0.11(-0.66%) |
May 15, 2008 | 15.62 | 16.21 | 15.62 | 16.19 | 3,363,190 | +0.48(+3.05%) |
May 14, 2008 | 15.64 | 15.85 | 15.64 | 15.71 | 1,567,080 | +0.07(+0.42%) |
May 13, 2008 | 15.60 | 15.76 | 15.53 | 15.64 | 2,636,308 | +0.13(+0.85%) |
May 12, 2008 | 15.29 | 15.56 | 15.29 | 15.51 | 1,923,635 | +0.17(+1.10%) |
May 09, 2008 | 14.99 | 15.46 | 14.99 | 15.34 | 3,067,514 | +0.30(+2.01%) |
May 08, 2008 | 15.75 | 15.89 | 14.97 | 15.04 | 6,533,356 | -0.91(-5.72%) |
May 07, 2008 | 16.24 | 16.30 | 15.87 | 15.95 | 1,998,550 | -0.23(-1.43%) |
May 06, 2008 | 15.95 | 16.29 | 15.56 | 16.18 | 2,426,793 | +0.14(+0.90%) |
May 05, 2008 | 16.35 | 16.37 | 15.96 | 16.04 | 1,670,056 | -0.30(-1.85%) |
May 02, 2008 | 16.40 | 16.42 | 16.21 | 16.34 | 2,124,447 | +0.19(+1.18%) |