Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.63 | 17.28 | 16.47 | 16.76 | 223,124 | -0.13(-0.75%) |
Jul 30, 2008 | 16.36 | 16.99 | 15.94 | 16.88 | 234,292 | +0.65(+3.98%) |
Jul 29, 2008 | 16.24 | 16.36 | 15.84 | 16.24 | 369,178 | +0.19(+1.20%) |
Jul 28, 2008 | 16.57 | 16.57 | 15.68 | 16.04 | 399,090 | -0.60(-3.58%) |
Jul 25, 2008 | 16.55 | 16.69 | 15.96 | 16.64 | 220,489 | +0.23(+1.38%) |
Jul 24, 2008 | 17.34 | 17.38 | 16.26 | 16.41 | 345,996 | -0.85(-4.91%) |
Jul 23, 2008 | 17.00 | 17.34 | 16.67 | 17.26 | 215,584 | +0.27(+1.58%) |
Jul 22, 2008 | 16.38 | 17.03 | 16.35 | 16.99 | 273,936 | +0.43(+2.58%) |
Jul 21, 2008 | 16.10 | 16.62 | 16.10 | 16.56 | 155,993 | +0.42(+2.60%) |
Jul 18, 2008 | 15.81 | 16.55 | 15.73 | 16.15 | 268,856 | +0.33(+2.07%) |
Jul 17, 2008 | 15.91 | 16.04 | 15.71 | 15.82 | 267,996 | -0.03(-0.16%) |
Jul 16, 2008 | 15.26 | 16.01 | 15.10 | 15.84 | 340,589 | +0.70(+4.65%) |
Jul 15, 2008 | 14.98 | 15.70 | 14.64 | 15.14 | 286,609 | -0.03(-0.22%) |
Jul 14, 2008 | 15.65 | 15.68 | 15.03 | 15.17 | 356,562 | -0.34(-2.22%) |
Jul 11, 2008 | 14.27 | 15.95 | 14.17 | 15.52 | 437,853 | +1.09(+7.56%) |
Jul 10, 2008 | 14.48 | 14.66 | 14.23 | 14.43 | 375,020 | -0.10(-0.69%) |
Jul 09, 2008 | 15.63 | 15.63 | 14.43 | 14.53 | 483,932 | -1.07(-6.83%) |
Jul 08, 2008 | 14.77 | 15.60 | 14.54 | 15.59 | 311,797 | +0.88(+5.99%) |
Jul 07, 2008 | 15.43 | 15.54 | 14.43 | 14.71 | 387,347 | -0.66(-4.31%) |
Jul 04, 2008 | 15.26 | 15.63 | 15.01 | 15.37 | 210,306 | +0.00(+0.00%) |
Jul 03, 2008 | 15.26 | 15.63 | 15.01 | 15.37 | 210,306 | +0.14(+0.94%) |
Jul 02, 2008 | 15.85 | 16.12 | 15.13 | 15.23 | 673,823 | -0.62(-3.92%) |
Jul 01, 2008 | 16.77 | 17.05 | 15.52 | 15.85 | 1,024,311 | -0.92(-5.50%) |
Jun 30, 2008 | 17.20 | 17.29 | 16.76 | 16.77 | 695,259 | -0.53(-3.05%) |
Jun 27, 2008 | 17.37 | 18.07 | 17.13 | 17.30 | 602,743 | -0.08(-0.43%) |
Jun 26, 2008 | 17.71 | 18.30 | 17.06 | 17.38 | 522,707 | -0.53(-2.95%) |
Jun 25, 2008 | 17.63 | 18.74 | 17.63 | 17.91 | 623,414 | +0.31(+1.76%) |
Jun 24, 2008 | 18.46 | 18.50 | 17.59 | 17.60 | 428,946 | -0.99(-5.32%) |
Jun 23, 2008 | 19.23 | 19.62 | 18.43 | 18.59 | 319,619 | -0.57(-2.98%) |
Jun 20, 2008 | 19.42 | 19.50 | 18.79 | 19.16 | 489,959 | -0.34(-1.76%) |
Jun 19, 2008 | 19.72 | 19.72 | 19.20 | 19.50 | 271,126 | -0.20(-1.02%) |
Jun 18, 2008 | 19.37 | 19.86 | 19.37 | 19.70 | 361,321 | +0.27(+1.38%) |
Jun 17, 2008 | 19.16 | 19.68 | 18.90 | 19.43 | 318,638 | +0.25(+1.31%) |
Jun 16, 2008 | 19.24 | 19.26 | 18.94 | 19.18 | 225,483 | +0.11(+0.57%) |
Jun 13, 2008 | 18.70 | 19.15 | 18.47 | 19.07 | 207,877 | +0.46(+2.48%) |
Jun 12, 2008 | 18.78 | 19.22 | 18.49 | 18.61 | 143,426 | +0.03(+0.14%) |
Jun 11, 2008 | 19.27 | 19.53 | 18.50 | 18.59 | 250,807 | -0.80(-4.11%) |
Jun 10, 2008 | 19.36 | 19.66 | 19.12 | 19.38 | 186,478 | +0.09(+0.48%) |
Jun 09, 2008 | 19.28 | 19.54 | 19.02 | 19.29 | 218,720 | +0.03(+0.13%) |
Jun 06, 2008 | 19.58 | 19.81 | 19.27 | 19.27 | 169,668 | -0.48(-2.42%) |
Jun 05, 2008 | 19.40 | 19.83 | 19.29 | 19.74 | 277,296 | +0.32(+1.64%) |
Jun 04, 2008 | 19.43 | 19.81 | 19.27 | 19.42 | 210,719 | -0.05(-0.26%) |
Jun 03, 2008 | 20.01 | 20.20 | 19.09 | 19.48 | 298,927 | -0.49(-2.48%) |
Jun 02, 2008 | 20.03 | 20.18 | 19.53 | 19.97 | 253,764 | -0.30(-1.49%) |
May 30, 2008 | 20.22 | 20.44 | 19.93 | 20.27 | 446,631 | +0.15(+0.75%) |
May 29, 2008 | 20.03 | 20.43 | 19.62 | 20.12 | 328,149 | +0.01(+0.04%) |
May 28, 2008 | 20.56 | 20.94 | 19.70 | 20.11 | 370,964 | -0.32(-1.56%) |
May 27, 2008 | 20.11 | 20.51 | 19.60 | 20.43 | 308,606 | +0.42(+2.10%) |
May 26, 2008 | 20.32 | 20.32 | 19.86 | 20.01 | 196,105 | +0.00(+0.00%) |
May 23, 2008 | 20.32 | 20.32 | 19.86 | 20.01 | 196,105 | -0.44(-2.17%) |
May 22, 2008 | 20.52 | 20.59 | 20.19 | 20.46 | 250,167 | +0.03(+0.12%) |
May 21, 2008 | 20.46 | 20.94 | 20.14 | 20.43 | 355,748 | +0.06(+0.29%) |
May 20, 2008 | 20.34 | 20.48 | 20.02 | 20.37 | 246,298 | -0.08(-0.41%) |
May 19, 2008 | 20.60 | 21.23 | 20.39 | 20.46 | 523,575 | -0.11(-0.53%) |
May 16, 2008 | 19.97 | 20.71 | 19.63 | 20.57 | 511,262 | +0.74(+3.72%) |
May 15, 2008 | 19.80 | 19.96 | 19.69 | 19.83 | 209,503 | -0.01(-0.04%) |
May 14, 2008 | 19.71 | 20.01 | 19.56 | 19.84 | 236,226 | +0.14(+0.72%) |
May 13, 2008 | 19.12 | 19.74 | 18.86 | 19.69 | 241,661 | +0.60(+3.12%) |
May 12, 2008 | 17.81 | 19.23 | 17.81 | 19.10 | 391,006 | +1.28(+7.20%) |
May 09, 2008 | 17.08 | 18.03 | 17.08 | 17.81 | 347,875 | +0.50(+2.91%) |
May 08, 2008 | 17.66 | 17.71 | 15.87 | 17.31 | 965,766 | -0.99(-5.41%) |
May 07, 2008 | 18.76 | 18.76 | 18.11 | 18.30 | 238,867 | -0.24(-1.31%) |
May 06, 2008 | 18.33 | 18.59 | 18.30 | 18.54 | 249,204 | +0.10(+0.55%) |
May 05, 2008 | 18.44 | 18.59 | 18.37 | 18.44 | 188,278 | -0.12(-0.63%) |
May 02, 2008 | 18.57 | 18.75 | 17.22 | 18.56 | 392,527 | +0.19(+1.05%) |