Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.40 | 18.40 | 17.60 | 17.87 | 125,569 | -0.81(-4.35%) |
Jul 30, 2008 | 18.64 | 18.75 | 17.30 | 18.68 | 155,229 | +0.13(+0.70%) |
Jul 29, 2008 | 17.38 | 18.59 | 17.29 | 18.55 | 110,939 | +1.14(+6.53%) |
Jul 28, 2008 | 18.12 | 18.12 | 17.35 | 17.42 | 100,841 | -0.87(-4.75%) |
Jul 25, 2008 | 17.95 | 18.30 | 17.47 | 18.29 | 87,286 | +0.49(+2.74%) |
Jul 24, 2008 | 18.14 | 18.47 | 17.37 | 17.80 | 144,105 | -0.35(-1.92%) |
Jul 23, 2008 | 17.44 | 18.24 | 17.42 | 18.15 | 143,606 | +0.61(+3.47%) |
Jul 22, 2008 | 16.38 | 17.76 | 16.38 | 17.54 | 249,173 | +0.96(+5.78%) |
Jul 21, 2008 | 16.56 | 16.83 | 16.36 | 16.58 | 132,158 | +0.21(+1.29%) |
Jul 18, 2008 | 16.52 | 16.65 | 16.15 | 16.37 | 186,309 | -0.18(-1.08%) |
Jul 17, 2008 | 16.08 | 16.56 | 15.84 | 16.55 | 146,340 | +0.50(+3.09%) |
Jul 16, 2008 | 14.92 | 16.05 | 14.28 | 16.05 | 184,758 | +1.17(+7.86%) |
Jul 15, 2008 | 14.68 | 15.35 | 14.22 | 14.88 | 140,845 | +0.00(+0.00%) |
Jul 14, 2008 | 14.77 | 15.17 | 14.52 | 14.88 | 139,394 | +0.22(+1.50%) |
Jul 11, 2008 | 14.09 | 14.95 | 13.88 | 14.66 | 227,436 | +0.45(+3.14%) |
Jul 10, 2008 | 14.55 | 14.70 | 14.13 | 14.22 | 238,056 | -0.42(-2.89%) |
Jul 09, 2008 | 14.87 | 15.53 | 14.62 | 14.64 | 138,783 | -0.28(-1.91%) |
Jul 08, 2008 | 13.80 | 15.14 | 13.80 | 14.92 | 183,566 | +1.17(+8.51%) |
Jul 07, 2008 | 13.92 | 14.31 | 13.48 | 13.75 | 126,372 | -0.10(-0.70%) |
Jul 04, 2008 | 13.53 | 14.12 | 13.22 | 13.85 | 97,427 | +0.00(+0.00%) |
Jul 03, 2008 | 13.53 | 14.12 | 13.22 | 13.85 | 97,427 | +0.45(+3.33%) |
Jul 02, 2008 | 13.90 | 14.09 | 13.22 | 13.40 | 164,548 | -0.47(-3.40%) |
Jul 01, 2008 | 13.42 | 13.97 | 13.26 | 13.87 | 162,161 | +0.24(+1.79%) |
Jun 30, 2008 | 14.28 | 14.31 | 13.26 | 13.63 | 198,538 | -0.42(-3.01%) |
Jun 27, 2008 | 14.25 | 14.82 | 13.91 | 14.05 | 356,841 | -0.19(-1.31%) |
Jun 26, 2008 | 15.09 | 15.15 | 14.23 | 14.24 | 80,754 | -1.07(-7.00%) |
Jun 25, 2008 | 15.06 | 15.61 | 14.89 | 15.31 | 79,974 | +0.22(+1.45%) |
Jun 24, 2008 | 15.10 | 15.32 | 14.70 | 15.09 | 117,863 | -0.13(-0.85%) |
Jun 23, 2008 | 15.95 | 16.11 | 15.22 | 15.22 | 94,047 | -0.58(-3.65%) |
Jun 20, 2008 | 15.90 | 16.27 | 15.43 | 15.80 | 198,829 | -0.23(-1.42%) |
Jun 19, 2008 | 15.65 | 16.04 | 15.22 | 16.03 | 100,331 | +0.34(+2.18%) |
Jun 18, 2008 | 15.94 | 16.03 | 15.50 | 15.69 | 99,489 | -0.23(-1.43%) |
Jun 17, 2008 | 16.13 | 16.13 | 15.82 | 15.91 | 180,150 | -0.21(-1.31%) |
Jun 16, 2008 | 16.09 | 16.28 | 15.73 | 16.12 | 209,889 | -0.08(-0.50%) |
Jun 13, 2008 | 16.50 | 16.80 | 16.13 | 16.21 | 89,528 | -0.14(-0.84%) |
Jun 12, 2008 | 16.64 | 17.25 | 16.25 | 16.34 | 115,986 | -0.20(-1.23%) |
Jun 11, 2008 | 17.25 | 17.25 | 16.55 | 16.55 | 161,536 | -0.59(-3.46%) |
Jun 10, 2008 | 17.12 | 17.31 | 16.71 | 17.14 | 125,563 | +0.24(+1.39%) |
Jun 09, 2008 | 16.66 | 17.04 | 16.51 | 16.90 | 125,084 | +0.25(+1.51%) |
Jun 06, 2008 | 17.47 | 17.52 | 16.65 | 16.65 | 114,546 | -1.10(-6.18%) |
Jun 05, 2008 | 17.08 | 17.75 | 17.08 | 17.75 | 118,651 | +0.69(+4.05%) |
Jun 04, 2008 | 16.91 | 17.51 | 16.77 | 17.06 | 100,937 | +0.06(+0.33%) |
Jun 03, 2008 | 16.86 | 17.41 | 16.58 | 17.00 | 95,497 | +0.14(+0.82%) |
Jun 02, 2008 | 16.93 | 17.23 | 16.50 | 16.86 | 70,846 | -0.14(-0.81%) |
May 30, 2008 | 16.87 | 17.06 | 16.32 | 17.00 | 100,943 | +0.18(+1.06%) |
May 29, 2008 | 16.39 | 17.12 | 16.34 | 16.82 | 112,199 | +0.44(+2.68%) |
May 28, 2008 | 15.73 | 16.39 | 15.44 | 16.38 | 71,895 | +0.65(+4.13%) |
May 27, 2008 | 15.89 | 16.26 | 15.35 | 15.73 | 109,890 | -0.09(-0.56%) |
May 26, 2008 | 15.87 | 15.87 | 15.52 | 15.82 | 67,585 | +0.00(+0.00%) |
May 23, 2008 | 15.87 | 15.87 | 15.52 | 15.82 | 67,585 | -0.14(-0.87%) |
May 22, 2008 | 16.08 | 16.49 | 15.67 | 15.96 | 175,045 | -0.13(-0.81%) |
May 21, 2008 | 16.44 | 16.63 | 15.96 | 16.09 | 207,827 | -0.30(-1.83%) |
May 20, 2008 | 16.25 | 16.90 | 16.13 | 16.39 | 100,690 | +0.12(+0.75%) |
May 19, 2008 | 16.32 | 16.69 | 16.13 | 16.27 | 96,884 | -0.08(-0.50%) |
May 16, 2008 | 16.40 | 16.60 | 16.07 | 16.35 | 108,345 | +0.04(+0.25%) |
May 15, 2008 | 15.83 | 16.58 | 15.83 | 16.31 | 110,820 | +0.45(+2.87%) |
May 14, 2008 | 16.25 | 16.25 | 15.70 | 15.86 | 116,849 | -0.38(-2.35%) |
May 13, 2008 | 16.34 | 16.34 | 15.85 | 16.24 | 106,356 | -0.05(-0.30%) |
May 12, 2008 | 15.56 | 16.29 | 15.39 | 16.29 | 145,784 | +0.78(+5.06%) |
May 09, 2008 | 15.47 | 15.59 | 14.96 | 15.50 | 173,499 | -0.13(-0.81%) |
May 08, 2008 | 16.56 | 16.65 | 14.33 | 15.63 | 384,112 | -1.53(-8.90%) |
May 07, 2008 | 17.26 | 17.51 | 16.95 | 17.16 | 115,159 | -0.02(-0.14%) |
May 06, 2008 | 17.13 | 17.29 | 16.82 | 17.18 | 75,846 | -0.09(-0.52%) |
May 05, 2008 | 17.11 | 17.32 | 16.90 | 17.27 | 57,711 | +0.02(+0.09%) |
May 02, 2008 | 17.39 | 17.46 | 17.04 | 17.25 | 74,374 | -0.01(-0.05%) |