Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.94 | 17.54 | 16.94 | 17.37 | 445,394 | -0.14(-0.81%) |
Jul 30, 2008 | 17.30 | 17.57 | 17.05 | 17.51 | 426,005 | +0.22(+1.27%) |
Jul 29, 2008 | 17.29 | 17.30 | 16.28 | 17.29 | 605,457 | +1.04(+6.39%) |
Jul 28, 2008 | 16.26 | 16.52 | 16.08 | 16.25 | 626,460 | -0.16(-0.95%) |
Jul 25, 2008 | 16.53 | 16.94 | 16.17 | 16.41 | 584,049 | +0.04(+0.26%) |
Jul 24, 2008 | 16.63 | 16.73 | 16.27 | 16.36 | 611,739 | -0.18(-1.11%) |
Jul 23, 2008 | 16.27 | 16.71 | 15.78 | 16.55 | 672,892 | +0.29(+1.78%) |
Jul 22, 2008 | 15.01 | 16.29 | 14.80 | 16.26 | 618,099 | +1.20(+7.97%) |
Jul 21, 2008 | 15.45 | 15.69 | 14.13 | 15.06 | 302,988 | -0.35(-2.25%) |
Jul 18, 2008 | 15.26 | 15.45 | 14.92 | 15.40 | 380,213 | +0.16(+1.06%) |
Jul 17, 2008 | 14.66 | 15.36 | 14.16 | 15.24 | 837,592 | +0.67(+4.60%) |
Jul 16, 2008 | 13.70 | 14.61 | 13.68 | 14.57 | 1,286,811 | +0.95(+7.00%) |
Jul 15, 2008 | 14.08 | 14.37 | 13.61 | 13.62 | 888,333 | -0.60(-4.22%) |
Jul 14, 2008 | 15.26 | 15.26 | 14.21 | 14.22 | 574,360 | -0.88(-5.84%) |
Jul 11, 2008 | 15.02 | 15.49 | 14.70 | 15.10 | 477,823 | -0.08(-0.56%) |
Jul 10, 2008 | 14.77 | 15.70 | 14.71 | 15.19 | 512,406 | +0.37(+2.53%) |
Jul 09, 2008 | 15.81 | 16.08 | 14.80 | 14.81 | 426,769 | -1.03(-6.51%) |
Jul 08, 2008 | 14.30 | 15.86 | 14.18 | 15.84 | 524,861 | +1.59(+11.14%) |
Jul 07, 2008 | 14.66 | 14.93 | 13.94 | 14.25 | 388,528 | -0.26(-1.80%) |
Jul 04, 2008 | 15.02 | 15.21 | 14.50 | 14.52 | 158,922 | +0.00(+0.00%) |
Jul 03, 2008 | 15.02 | 15.21 | 14.50 | 14.52 | 158,922 | -0.44(-2.97%) |
Jul 02, 2008 | 15.57 | 16.00 | 14.95 | 14.96 | 304,787 | -0.59(-3.81%) |
Jul 01, 2008 | 14.92 | 15.60 | 14.92 | 15.55 | 369,883 | +0.47(+3.09%) |
Jun 30, 2008 | 15.60 | 15.67 | 15.08 | 15.09 | 425,128 | -0.61(-3.91%) |
Jun 27, 2008 | 15.84 | 16.11 | 15.67 | 15.70 | 675,594 | -0.15(-0.94%) |
Jun 26, 2008 | 15.84 | 16.01 | 15.59 | 15.85 | 290,865 | -0.22(-1.36%) |
Jun 25, 2008 | 15.99 | 16.58 | 15.88 | 16.07 | 395,041 | +0.09(+0.57%) |
Jun 24, 2008 | 15.74 | 16.29 | 15.64 | 15.98 | 266,220 | +0.24(+1.53%) |
Jun 23, 2008 | 16.37 | 16.39 | 15.69 | 15.74 | 334,857 | -0.50(-3.09%) |
Jun 20, 2008 | 16.56 | 16.71 | 16.14 | 16.24 | 974,875 | -0.42(-2.50%) |
Jun 19, 2008 | 16.46 | 16.68 | 16.29 | 16.65 | 539,745 | +0.20(+1.24%) |
Jun 18, 2008 | 16.59 | 16.75 | 16.32 | 16.45 | 250,656 | -0.20(-1.23%) |
Jun 17, 2008 | 17.14 | 17.64 | 16.63 | 16.65 | 263,502 | -0.47(-2.72%) |
Jun 16, 2008 | 16.60 | 17.20 | 16.18 | 17.12 | 314,170 | +0.49(+2.93%) |
Jun 13, 2008 | 16.69 | 16.92 | 16.12 | 16.63 | 345,012 | +0.15(+0.90%) |
Jun 12, 2008 | 16.74 | 17.35 | 16.46 | 16.48 | 343,595 | -0.09(-0.55%) |
Jun 11, 2008 | 17.20 | 17.45 | 16.58 | 16.58 | 508,796 | -0.70(-4.05%) |
Jun 10, 2008 | 17.23 | 17.42 | 16.80 | 17.28 | 387,160 | +0.23(+1.37%) |
Jun 09, 2008 | 17.40 | 17.64 | 16.89 | 17.04 | 274,842 | -0.32(-1.87%) |
Jun 06, 2008 | 17.70 | 17.72 | 17.16 | 17.37 | 432,771 | -0.52(-2.88%) |
Jun 05, 2008 | 17.51 | 18.02 | 17.51 | 17.88 | 286,819 | +0.39(+2.22%) |
Jun 04, 2008 | 17.13 | 17.69 | 17.09 | 17.49 | 182,751 | +0.26(+1.52%) |
Jun 03, 2008 | 17.59 | 17.64 | 17.11 | 17.23 | 385,094 | -0.25(-1.41%) |
Jun 02, 2008 | 17.85 | 17.97 | 17.18 | 17.48 | 260,048 | -0.41(-2.29%) |
May 30, 2008 | 17.90 | 17.94 | 17.49 | 17.89 | 456,293 | +0.01(+0.04%) |
May 29, 2008 | 17.23 | 17.93 | 17.23 | 17.88 | 233,089 | +0.62(+3.60%) |
May 28, 2008 | 17.68 | 17.68 | 17.04 | 17.26 | 254,507 | -0.38(-2.16%) |
May 27, 2008 | 17.19 | 17.65 | 17.14 | 17.64 | 144,254 | +0.50(+2.92%) |
May 26, 2008 | 17.25 | 17.54 | 16.94 | 17.14 | 178,966 | +0.00(+0.00%) |
May 23, 2008 | 17.25 | 17.54 | 16.94 | 17.14 | 178,966 | -0.23(-1.34%) |
May 22, 2008 | 16.99 | 17.48 | 16.99 | 17.37 | 191,976 | +0.43(+2.54%) |
May 21, 2008 | 16.74 | 16.99 | 16.70 | 16.94 | 413,179 | +0.11(+0.67%) |
May 20, 2008 | 16.94 | 17.08 | 16.71 | 16.83 | 207,557 | -0.23(-1.32%) |
May 19, 2008 | 17.13 | 17.64 | 17.01 | 17.06 | 304,460 | -0.11(-0.62%) |
May 16, 2008 | 17.83 | 17.83 | 16.95 | 17.16 | 326,282 | -0.62(-3.49%) |
May 15, 2008 | 17.54 | 17.82 | 17.20 | 17.78 | 275,595 | +0.23(+1.29%) |
May 14, 2008 | 17.60 | 17.76 | 17.30 | 17.56 | 215,049 | +0.00(+0.00%) |
May 13, 2008 | 17.55 | 17.65 | 17.31 | 17.56 | 163,881 | +0.06(+0.32%) |
May 12, 2008 | 17.10 | 17.50 | 17.10 | 17.50 | 448,431 | +0.46(+2.69%) |
May 09, 2008 | 16.81 | 17.41 | 16.81 | 17.04 | 218,217 | -0.02(-0.12%) |
May 08, 2008 | 16.87 | 17.37 | 16.59 | 17.06 | 236,239 | -0.01(-0.04%) |
May 07, 2008 | 17.90 | 18.03 | 17.02 | 17.07 | 232,994 | -0.78(-4.39%) |
May 06, 2008 | 17.51 | 17.98 | 17.31 | 17.85 | 238,015 | +0.16(+0.92%) |
May 05, 2008 | 17.53 | 17.86 | 17.34 | 17.69 | 262,296 | +0.04(+0.24%) |
May 02, 2008 | 18.17 | 18.39 | 17.64 | 17.65 | 862,397 | -0.53(-2.91%) |