Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.10 | 17.10 | 12.64 | 14.44 | 1,047,752 | -4.68(-24.48%) |
Jul 30, 2008 | 18.30 | 19.12 | 17.88 | 19.12 | 292,079 | +1.56(+8.85%) |
Jul 29, 2008 | 17.57 | 18.29 | 16.62 | 17.57 | 177,126 | +0.41(+2.37%) |
Jul 28, 2008 | 16.94 | 17.26 | 16.37 | 17.16 | 127,141 | +0.19(+1.10%) |
Jul 25, 2008 | 17.06 | 17.84 | 16.74 | 16.98 | 83,462 | +0.16(+0.97%) |
Jul 24, 2008 | 16.89 | 17.45 | 15.55 | 16.81 | 83,835 | +0.01(+0.05%) |
Jul 23, 2008 | 16.77 | 17.06 | 16.21 | 16.80 | 189,345 | +0.04(+0.24%) |
Jul 22, 2008 | 16.16 | 17.15 | 16.11 | 16.76 | 312,770 | +0.27(+1.63%) |
Jul 21, 2008 | 16.58 | 16.93 | 15.97 | 16.49 | 210,682 | +0.13(+0.80%) |
Jul 18, 2008 | 16.94 | 18.38 | 15.81 | 16.36 | 253,452 | -0.50(-2.95%) |
Jul 17, 2008 | 16.79 | 17.15 | 16.56 | 16.86 | 145,192 | +0.18(+1.07%) |
Jul 16, 2008 | 16.54 | 17.07 | 16.00 | 16.68 | 208,931 | +0.24(+1.49%) |
Jul 15, 2008 | 16.35 | 16.61 | 15.97 | 16.44 | 291,833 | -0.15(-0.93%) |
Jul 14, 2008 | 16.97 | 16.97 | 15.83 | 16.59 | 269,348 | -0.17(-1.02%) |
Jul 11, 2008 | 16.06 | 16.76 | 15.68 | 16.76 | 321,869 | +0.58(+3.57%) |
Jul 10, 2008 | 15.49 | 16.41 | 15.49 | 16.19 | 228,165 | +0.64(+4.14%) |
Jul 09, 2008 | 15.60 | 15.77 | 14.60 | 15.54 | 220,086 | -0.08(-0.52%) |
Jul 08, 2008 | 14.66 | 15.67 | 14.66 | 15.62 | 267,272 | +1.02(+6.97%) |
Jul 07, 2008 | 14.25 | 15.05 | 14.18 | 14.61 | 296,141 | +0.47(+3.34%) |
Jul 04, 2008 | 14.26 | 14.33 | 13.91 | 14.13 | 112,267 | +0.00(+0.00%) |
Jul 03, 2008 | 14.26 | 14.33 | 13.91 | 14.13 | 112,267 | -0.07(-0.46%) |
Jul 02, 2008 | 15.18 | 15.33 | 14.12 | 14.20 | 356,712 | -0.95(-6.29%) |
Jul 01, 2008 | 15.25 | 15.44 | 14.68 | 15.15 | 303,846 | -0.17(-1.12%) |
Jun 30, 2008 | 16.27 | 16.63 | 15.29 | 15.32 | 269,372 | -1.27(-7.65%) |
Jun 27, 2008 | 16.80 | 17.12 | 16.49 | 16.59 | 656,342 | -0.31(-1.83%) |
Jun 26, 2008 | 18.08 | 18.08 | 16.81 | 16.90 | 120,859 | -1.44(-7.86%) |
Jun 25, 2008 | 18.19 | 18.94 | 17.91 | 18.34 | 174,213 | +0.17(+0.94%) |
Jun 24, 2008 | 18.82 | 18.82 | 18.14 | 18.17 | 253,866 | -1.04(-5.42%) |
Jun 23, 2008 | 18.36 | 19.57 | 17.77 | 19.21 | 227,873 | +1.03(+5.69%) |
Jun 20, 2008 | 19.19 | 19.32 | 17.85 | 18.18 | 247,920 | -1.14(-5.90%) |
Jun 19, 2008 | 19.00 | 19.45 | 18.93 | 19.32 | 66,894 | +0.31(+1.63%) |
Jun 18, 2008 | 18.79 | 19.30 | 18.79 | 19.01 | 128,920 | +0.03(+0.17%) |
Jun 17, 2008 | 19.28 | 19.28 | 18.82 | 18.98 | 120,268 | -0.32(-1.65%) |
Jun 16, 2008 | 19.01 | 19.53 | 18.51 | 19.30 | 263,592 | +0.25(+1.33%) |
Jun 13, 2008 | 19.11 | 19.59 | 18.87 | 19.04 | 159,589 | +0.18(+0.95%) |
Jun 12, 2008 | 19.17 | 19.48 | 18.86 | 18.86 | 135,851 | -0.12(-0.64%) |
Jun 11, 2008 | 19.34 | 19.75 | 18.89 | 18.99 | 167,088 | -0.45(-2.30%) |
Jun 10, 2008 | 19.75 | 19.91 | 18.93 | 19.43 | 240,469 | -0.10(-0.50%) |
Jun 09, 2008 | 19.00 | 19.89 | 18.93 | 19.53 | 311,721 | +0.64(+3.40%) |
Jun 06, 2008 | 20.40 | 20.40 | 18.82 | 18.89 | 311,799 | -1.70(-8.26%) |
Jun 05, 2008 | 20.41 | 21.04 | 20.28 | 20.59 | 132,815 | +0.14(+0.68%) |
Jun 04, 2008 | 19.94 | 20.81 | 19.71 | 20.45 | 158,202 | +0.39(+1.95%) |
Jun 03, 2008 | 20.23 | 20.40 | 19.95 | 20.06 | 233,432 | -0.05(-0.24%) |
Jun 02, 2008 | 20.02 | 20.23 | 19.66 | 20.11 | 147,387 | +0.07(+0.32%) |
May 30, 2008 | 20.27 | 20.27 | 19.55 | 20.04 | 191,551 | -0.22(-1.08%) |
May 29, 2008 | 20.33 | 20.66 | 19.64 | 20.26 | 139,402 | -0.11(-0.56%) |
May 28, 2008 | 19.70 | 20.39 | 19.59 | 20.38 | 119,752 | +0.67(+3.39%) |
May 27, 2008 | 19.04 | 19.77 | 18.53 | 19.71 | 249,343 | +0.41(+2.11%) |
May 26, 2008 | 20.25 | 20.25 | 19.24 | 19.30 | 205,815 | +0.00(+0.00%) |
May 23, 2008 | 20.25 | 20.25 | 19.24 | 19.30 | 205,815 | -1.08(-5.31%) |
May 22, 2008 | 20.04 | 20.70 | 19.63 | 20.39 | 158,963 | +0.44(+2.20%) |
May 21, 2008 | 19.56 | 20.47 | 19.56 | 19.95 | 224,032 | +0.43(+2.21%) |
May 20, 2008 | 18.87 | 19.63 | 18.71 | 19.52 | 118,996 | +0.55(+2.92%) |
May 19, 2008 | 19.56 | 19.72 | 18.88 | 18.96 | 128,615 | -0.67(-3.40%) |
May 16, 2008 | 19.47 | 19.84 | 18.93 | 19.63 | 151,625 | +0.30(+1.56%) |
May 15, 2008 | 19.52 | 19.52 | 19.12 | 19.33 | 118,047 | -0.22(-1.12%) |
May 14, 2008 | 18.80 | 20.13 | 18.47 | 19.55 | 197,320 | +0.76(+4.03%) |
May 13, 2008 | 18.78 | 19.05 | 18.40 | 18.79 | 213,377 | +0.07(+0.35%) |
May 12, 2008 | 18.16 | 19.10 | 17.18 | 18.73 | 439,024 | +0.77(+4.31%) |
May 09, 2008 | 16.96 | 18.44 | 16.96 | 17.95 | 294,813 | +0.66(+3.81%) |
May 08, 2008 | 16.24 | 17.40 | 16.24 | 17.29 | 137,941 | +0.07(+0.38%) |
May 07, 2008 | 17.77 | 18.11 | 17.09 | 17.23 | 107,063 | -0.75(-4.17%) |
May 06, 2008 | 17.69 | 18.32 | 17.60 | 17.98 | 157,929 | +0.12(+0.68%) |
May 05, 2008 | 18.08 | 18.11 | 17.48 | 17.85 | 125,536 | -0.09(-0.50%) |
May 02, 2008 | 18.11 | 18.64 | 17.56 | 17.94 | 241,001 | -0.02(-0.09%) |