Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.99 | 24.39 | 23.69 | 23.70 | 80,559 | -0.51(-2.12%) |
Jul 30, 2008 | 23.54 | 24.50 | 23.26 | 24.21 | 175,276 | +0.53(+2.23%) |
Jul 29, 2008 | 23.68 | 23.74 | 20.50 | 23.68 | 345,867 | +3.86(+19.44%) |
Jul 28, 2008 | 20.25 | 20.52 | 19.75 | 19.83 | 66,456 | -0.55(-2.72%) |
Jul 25, 2008 | 20.05 | 20.54 | 19.76 | 20.38 | 90,007 | +0.46(+2.32%) |
Jul 24, 2008 | 20.08 | 20.20 | 19.61 | 19.92 | 78,124 | +0.03(+0.17%) |
Jul 23, 2008 | 20.20 | 20.20 | 19.79 | 19.89 | 112,673 | -0.47(-2.29%) |
Jul 22, 2008 | 19.97 | 20.35 | 19.83 | 20.35 | 153,260 | +0.43(+2.14%) |
Jul 21, 2008 | 19.48 | 20.37 | 19.42 | 19.93 | 128,348 | +0.45(+2.31%) |
Jul 18, 2008 | 20.18 | 20.21 | 19.28 | 19.48 | 119,217 | -0.79(-3.87%) |
Jul 17, 2008 | 20.04 | 20.45 | 19.80 | 20.26 | 138,295 | +0.47(+2.38%) |
Jul 16, 2008 | 18.66 | 19.82 | 18.41 | 19.79 | 200,396 | +1.24(+6.66%) |
Jul 15, 2008 | 18.09 | 18.99 | 17.60 | 18.56 | 139,058 | +0.26(+1.42%) |
Jul 14, 2008 | 18.67 | 18.67 | 18.07 | 18.30 | 109,473 | -0.38(-2.01%) |
Jul 11, 2008 | 17.82 | 18.75 | 17.73 | 18.67 | 147,916 | +0.63(+3.48%) |
Jul 10, 2008 | 18.25 | 18.25 | 17.76 | 18.04 | 123,353 | +0.17(+0.95%) |
Jul 09, 2008 | 18.14 | 18.14 | 17.71 | 17.87 | 107,297 | -0.30(-1.66%) |
Jul 08, 2008 | 17.64 | 18.21 | 17.45 | 18.18 | 122,174 | +0.71(+4.07%) |
Jul 07, 2008 | 17.73 | 18.02 | 17.25 | 17.47 | 116,189 | -0.27(-1.51%) |
Jul 04, 2008 | 18.04 | 18.06 | 17.37 | 17.73 | 84,538 | +0.00(+0.00%) |
Jul 03, 2008 | 18.04 | 18.06 | 17.37 | 17.73 | 84,538 | -0.34(-1.87%) |
Jul 02, 2008 | 18.73 | 18.84 | 17.84 | 18.07 | 138,257 | -0.66(-3.53%) |
Jul 01, 2008 | 18.61 | 18.86 | 18.24 | 18.73 | 193,162 | -0.12(-0.61%) |
Jun 30, 2008 | 18.35 | 19.19 | 18.33 | 18.85 | 239,400 | +0.44(+2.38%) |
Jun 27, 2008 | 17.78 | 18.54 | 17.72 | 18.41 | 639,955 | +0.65(+3.65%) |
Jun 26, 2008 | 17.83 | 17.89 | 17.69 | 17.76 | 80,208 | -0.11(-0.62%) |
Jun 25, 2008 | 17.77 | 17.98 | 17.71 | 17.87 | 84,983 | +0.11(+0.61%) |
Jun 24, 2008 | 18.15 | 18.15 | 17.75 | 17.77 | 83,790 | -0.35(-1.92%) |
Jun 23, 2008 | 18.30 | 18.38 | 17.91 | 18.11 | 82,938 | -0.12(-0.68%) |
Jun 20, 2008 | 18.00 | 18.24 | 17.95 | 18.24 | 182,781 | +0.14(+0.75%) |
Jun 19, 2008 | 18.15 | 18.15 | 17.77 | 18.10 | 68,489 | -0.06(-0.34%) |
Jun 18, 2008 | 18.04 | 18.16 | 17.97 | 18.16 | 82,001 | +0.07(+0.39%) |
Jun 17, 2008 | 19.35 | 18.18 | 17.66 | 18.09 | 163,238 | +0.33(+1.86%) |
Jun 16, 2008 | 17.70 | 17.76 | 17.54 | 17.76 | 68,484 | +0.02(+0.09%) |
Jun 13, 2008 | 17.60 | 17.75 | 17.52 | 17.75 | 87,222 | +0.23(+1.30%) |
Jun 12, 2008 | 17.42 | 17.66 | 17.23 | 17.52 | 91,544 | +0.24(+1.39%) |
Jun 11, 2008 | 16.94 | 17.52 | 16.93 | 17.28 | 72,122 | +0.23(+1.33%) |
Jun 10, 2008 | 17.05 | 17.28 | 16.94 | 17.05 | 69,317 | -0.16(-0.94%) |
Jun 09, 2008 | 17.32 | 17.48 | 16.96 | 17.21 | 133,535 | -0.04(-0.22%) |
Jun 06, 2008 | 17.56 | 17.56 | 17.03 | 17.25 | 118,919 | -0.30(-1.72%) |
Jun 05, 2008 | 16.90 | 17.55 | 16.90 | 17.55 | 61,487 | +0.74(+4.37%) |
Jun 04, 2008 | 16.53 | 17.06 | 16.45 | 16.82 | 48,939 | +0.06(+0.37%) |
Jun 03, 2008 | 16.72 | 17.23 | 16.18 | 16.75 | 94,090 | +0.19(+1.12%) |
Jun 02, 2008 | 17.02 | 17.02 | 16.12 | 16.57 | 102,312 | -0.33(-1.93%) |
May 30, 2008 | 16.66 | 16.99 | 16.29 | 16.90 | 55,381 | +0.32(+1.92%) |
May 29, 2008 | 16.50 | 16.93 | 16.21 | 16.58 | 62,393 | +0.05(+0.33%) |
May 28, 2008 | 16.90 | 16.90 | 16.11 | 16.52 | 72,146 | -0.37(-2.20%) |
May 27, 2008 | 16.62 | 16.90 | 16.17 | 16.90 | 58,404 | +0.27(+1.64%) |
May 26, 2008 | 17.19 | 17.23 | 16.47 | 16.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.19 | 17.23 | 16.47 | 16.62 | 64,655 | -0.70(-4.03%) |
May 22, 2008 | 16.97 | 17.60 | 16.97 | 17.32 | 54,607 | +0.26(+1.53%) |
May 21, 2008 | 17.33 | 17.69 | 16.98 | 17.06 | 78,654 | -0.19(-1.13%) |
May 20, 2008 | 17.11 | 17.54 | 17.10 | 17.25 | 74,803 | +0.17(+0.99%) |
May 19, 2008 | 17.11 | 17.45 | 17.03 | 17.09 | 50,098 | -0.06(-0.34%) |
May 16, 2008 | 17.35 | 17.35 | 16.86 | 17.14 | 67,042 | -0.19(-1.12%) |
May 15, 2008 | 16.73 | 17.38 | 16.69 | 17.34 | 60,527 | +0.54(+3.20%) |
May 14, 2008 | 16.87 | 17.16 | 16.74 | 16.80 | 33,640 | -0.05(-0.32%) |
May 13, 2008 | 16.92 | 17.01 | 16.83 | 16.85 | 29,930 | +0.02(+0.10%) |
May 12, 2008 | 16.21 | 16.91 | 16.17 | 16.84 | 69,653 | +0.71(+4.41%) |
May 09, 2008 | 15.94 | 16.15 | 15.75 | 16.13 | 35,831 | +0.14(+0.85%) |
May 08, 2008 | 16.61 | 16.61 | 15.93 | 15.99 | 85,832 | -0.54(-3.25%) |
May 07, 2008 | 16.65 | 16.72 | 16.49 | 16.53 | 88,657 | -0.08(-0.50%) |
May 06, 2008 | 15.96 | 16.62 | 15.96 | 16.61 | 114,916 | +0.54(+3.34%) |
May 05, 2008 | 15.92 | 16.14 | 15.89 | 16.07 | 123,203 | +0.10(+0.65%) |
May 02, 2008 | 16.48 | 16.58 | 15.96 | 15.97 | 80,723 | -0.42(-2.57%) |