Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.06 | 20.50 | 19.59 | 19.92 | 174,788 | -0.18(-0.90%) |
Jul 30, 2008 | 20.24 | 20.43 | 20.01 | 20.10 | 176,778 | +0.11(+0.55%) |
Jul 29, 2008 | 19.99 | 20.08 | 18.68 | 19.99 | 160,128 | +0.64(+3.31%) |
Jul 28, 2008 | 20.29 | 20.34 | 18.81 | 19.35 | 344,418 | -0.94(-4.63%) |
Jul 25, 2008 | 21.33 | 21.33 | 20.19 | 20.29 | 254,012 | -0.81(-3.84%) |
Jul 24, 2008 | 21.15 | 21.33 | 21.00 | 21.10 | 209,882 | +0.14(+0.67%) |
Jul 23, 2008 | 21.16 | 21.21 | 20.95 | 20.96 | 428,496 | -0.04(-0.19%) |
Jul 22, 2008 | 21.00 | 21.18 | 20.68 | 21.00 | 492,994 | +0.30(+1.45%) |
Jul 21, 2008 | 20.70 | 20.80 | 19.50 | 20.70 | 339,537 | +0.40(+1.97%) |
Jul 18, 2008 | 20.23 | 20.53 | 20.10 | 20.30 | 302,179 | +0.22(+1.10%) |
Jul 17, 2008 | 20.00 | 20.50 | 19.92 | 20.08 | 465,818 | +0.08(+0.40%) |
Jul 16, 2008 | 19.61 | 20.00 | 19.43 | 20.00 | 489,926 | +0.67(+3.47%) |
Jul 15, 2008 | 19.60 | 19.87 | 19.15 | 19.33 | 886,435 | +0.36(+1.90%) |
Jul 14, 2008 | 19.50 | 19.60 | 18.06 | 18.97 | 290,585 | -0.38(-1.96%) |
Jul 11, 2008 | 19.24 | 19.75 | 18.86 | 19.35 | 260,674 | -0.01(-0.05%) |
Jul 10, 2008 | 19.04 | 19.60 | 19.01 | 19.36 | 229,715 | -0.07(-0.36%) |
Jul 09, 2008 | 19.63 | 19.68 | 19.17 | 19.43 | 212,951 | -0.14(-0.72%) |
Jul 08, 2008 | 19.38 | 19.69 | 19.25 | 19.57 | 399,965 | +0.23(+1.19%) |
Jul 07, 2008 | 19.16 | 19.40 | 18.89 | 19.34 | 467,887 | +0.46(+2.44%) |
Jul 04, 2008 | 18.67 | 19.15 | 18.45 | 18.88 | 142,844 | +0.00(+0.00%) |
Jul 03, 2008 | 18.67 | 19.15 | 18.45 | 18.88 | 142,844 | +0.08(+0.43%) |
Jul 02, 2008 | 18.79 | 19.25 | 18.56 | 18.80 | 300,844 | -0.06(-0.32%) |
Jul 01, 2008 | 17.57 | 19.60 | 17.52 | 18.86 | 624,476 | +0.94(+5.25%) |
Jun 30, 2008 | 19.02 | 19.40 | 17.78 | 17.92 | 541,693 | +0.44(+2.52%) |
Jun 27, 2008 | 17.35 | 17.58 | 16.93 | 17.48 | 1,682,916 | +0.63(+3.74%) |
Jun 26, 2008 | 16.00 | 17.41 | 15.90 | 16.85 | 1,232,889 | +2.15(+14.63%) |
Jun 25, 2008 | 15.29 | 15.29 | 14.64 | 14.70 | 119,511 | -0.09(-0.61%) |
Jun 24, 2008 | 14.44 | 15.11 | 14.11 | 14.79 | 149,009 | +0.12(+0.82%) |
Jun 23, 2008 | 15.06 | 15.10 | 14.40 | 14.67 | 71,085 | -0.27(-1.81%) |
Jun 20, 2008 | 14.98 | 15.07 | 14.56 | 14.94 | 164,191 | -0.06(-0.40%) |
Jun 19, 2008 | 14.76 | 15.47 | 14.50 | 15.00 | 446,147 | -0.88(-5.54%) |
Jun 18, 2008 | 16.42 | 16.49 | 15.77 | 15.88 | 43,010 | -0.67(-4.05%) |
Jun 17, 2008 | 16.99 | 16.99 | 16.51 | 16.55 | 31,645 | -0.43(-2.53%) |
Jun 16, 2008 | 16.85 | 16.99 | 16.61 | 16.98 | 65,577 | +0.03(+0.18%) |
Jun 13, 2008 | 16.51 | 17.00 | 16.21 | 16.95 | 95,156 | +0.53(+3.23%) |
Jun 12, 2008 | 15.36 | 16.45 | 15.36 | 16.42 | 44,569 | +0.84(+5.39%) |
Jun 11, 2008 | 15.53 | 15.85 | 15.51 | 15.58 | 66,109 | -0.24(-1.52%) |
Jun 10, 2008 | 15.56 | 16.09 | 15.33 | 15.82 | 59,507 | +0.03(+0.19%) |
Jun 09, 2008 | 15.99 | 16.06 | 15.54 | 15.79 | 49,655 | -0.09(-0.57%) |
Jun 06, 2008 | 16.35 | 16.53 | 15.83 | 15.88 | 54,595 | -0.59(-3.58%) |
Jun 05, 2008 | 15.58 | 16.47 | 15.40 | 16.47 | 101,965 | +0.97(+6.26%) |
Jun 04, 2008 | 15.61 | 15.78 | 15.31 | 15.50 | 73,076 | -0.16(-1.02%) |
Jun 03, 2008 | 15.96 | 16.13 | 15.50 | 15.66 | 130,450 | -0.31(-1.94%) |
Jun 02, 2008 | 16.45 | 16.45 | 15.97 | 15.97 | 45,398 | -0.52(-3.15%) |
May 30, 2008 | 16.58 | 16.70 | 16.48 | 16.49 | 123,533 | +0.02(+0.12%) |
May 29, 2008 | 16.43 | 16.60 | 16.21 | 16.47 | 21,191 | +0.05(+0.30%) |
May 28, 2008 | 16.29 | 16.50 | 16.04 | 16.42 | 121,866 | +0.22(+1.36%) |
May 27, 2008 | 16.38 | 16.57 | 16.03 | 16.20 | 92,069 | +0.03(+0.19%) |
May 26, 2008 | 15.21 | 16.33 | 15.21 | 16.17 | 396,017 | +0.00(+0.00%) |
May 23, 2008 | 15.21 | 16.33 | 15.21 | 16.17 | 396,017 | +0.59(+3.79%) |
May 22, 2008 | 15.25 | 15.64 | 15.25 | 15.58 | 53,575 | +0.37(+2.43%) |
May 21, 2008 | 15.04 | 15.55 | 15.04 | 15.21 | 29,566 | -0.33(-2.12%) |
May 20, 2008 | 15.59 | 15.70 | 15.38 | 15.54 | 78,741 | -0.04(-0.26%) |
May 19, 2008 | 14.89 | 15.74 | 14.86 | 15.58 | 105,637 | +0.73(+4.92%) |
May 16, 2008 | 14.50 | 14.92 | 14.03 | 14.85 | 80,483 | +0.35(+2.41%) |
May 15, 2008 | 14.40 | 14.50 | 14.39 | 14.50 | 19,905 | +0.05(+0.35%) |
May 14, 2008 | 14.30 | 14.50 | 14.04 | 14.45 | 47,634 | +0.14(+0.98%) |
May 13, 2008 | 14.29 | 14.42 | 14.26 | 14.31 | 28,137 | +0.01(+0.07%) |
May 12, 2008 | 14.01 | 14.37 | 14.00 | 14.30 | 30,289 | +0.14(+0.99%) |
May 09, 2008 | 13.75 | 14.31 | 13.75 | 14.16 | 28,961 | +0.06(+0.43%) |
May 08, 2008 | 14.10 | 14.18 | 13.75 | 14.10 | 34,942 | +0.02(+0.14%) |
May 07, 2008 | 13.55 | 14.28 | 13.55 | 14.08 | 86,293 | +0.06(+0.43%) |
May 06, 2008 | 14.25 | 14.26 | 14.00 | 14.02 | 55,369 | -0.24(-1.68%) |
May 05, 2008 | 14.14 | 14.71 | 14.14 | 14.26 | 57,658 | +0.05(+0.35%) |
May 02, 2008 | 14.49 | 14.49 | 14.15 | 14.21 | 42,391 | -0.53(-3.60%) |