Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.70 | 16.00 | 13.08 | 13.17 | 504,692 | -4.92(-27.20%) |
Jul 30, 2008 | 17.56 | 18.20 | 17.50 | 18.09 | 152,700 | +0.44(+2.49%) |
Jul 29, 2008 | 17.65 | 17.80 | 17.51 | 17.65 | 166,082 | +0.03(+0.17%) |
Jul 28, 2008 | 17.90 | 18.15 | 17.50 | 17.62 | 84,894 | -0.42(-2.33%) |
Jul 25, 2008 | 17.84 | 18.25 | 17.65 | 18.04 | 134,098 | +0.37(+2.09%) |
Jul 24, 2008 | 18.08 | 18.27 | 17.54 | 17.67 | 114,099 | -0.37(-2.05%) |
Jul 23, 2008 | 17.79 | 18.59 | 17.79 | 18.04 | 174,985 | +0.07(+0.39%) |
Jul 22, 2008 | 17.51 | 18.58 | 17.51 | 17.97 | 163,411 | +0.28(+1.58%) |
Jul 21, 2008 | 18.68 | 18.78 | 17.63 | 17.69 | 152,638 | -1.06(-5.65%) |
Jul 18, 2008 | 18.66 | 18.95 | 17.03 | 18.75 | 153,236 | -0.06(-0.32%) |
Jul 17, 2008 | 19.09 | 19.36 | 18.19 | 18.81 | 243,347 | -0.25(-1.31%) |
Jul 16, 2008 | 17.42 | 19.23 | 17.27 | 19.06 | 186,490 | +1.71(+9.86%) |
Jul 15, 2008 | 17.09 | 17.67 | 16.72 | 17.35 | 132,861 | +0.05(+0.29%) |
Jul 14, 2008 | 16.89 | 17.54 | 16.58 | 17.30 | 191,102 | +0.65(+3.90%) |
Jul 11, 2008 | 16.63 | 16.98 | 16.13 | 16.65 | 210,249 | -0.16(-0.95%) |
Jul 10, 2008 | 16.11 | 17.02 | 16.11 | 16.81 | 213,003 | +0.71(+4.41%) |
Jul 09, 2008 | 16.59 | 16.64 | 15.97 | 16.10 | 153,544 | -0.35(-2.13%) |
Jul 08, 2008 | 15.81 | 16.71 | 15.81 | 16.45 | 248,865 | +0.77(+4.91%) |
Jul 07, 2008 | 15.99 | 16.60 | 15.32 | 15.68 | 137,738 | -0.20(-1.26%) |
Jul 04, 2008 | 15.73 | 16.33 | 15.45 | 15.88 | 64,200 | +0.00(+0.00%) |
Jul 03, 2008 | 15.73 | 16.33 | 15.45 | 15.88 | 64,200 | +0.23(+1.47%) |
Jul 02, 2008 | 16.88 | 17.13 | 15.60 | 15.65 | 162,129 | -1.28(-7.56%) |
Jul 01, 2008 | 16.84 | 17.15 | 16.60 | 16.93 | 196,671 | -0.13(-0.76%) |
Jun 30, 2008 | 17.27 | 17.83 | 16.92 | 17.06 | 245,958 | -0.17(-0.99%) |
Jun 27, 2008 | 16.90 | 17.38 | 16.60 | 17.23 | 324,066 | +0.32(+1.89%) |
Jun 26, 2008 | 16.93 | 17.10 | 16.41 | 16.91 | 273,007 | -0.28(-1.63%) |
Jun 25, 2008 | 16.20 | 17.48 | 16.20 | 17.19 | 132,731 | +0.99(+6.11%) |
Jun 24, 2008 | 16.91 | 16.93 | 16.15 | 16.20 | 125,631 | -0.86(-5.04%) |
Jun 23, 2008 | 17.52 | 17.61 | 17.04 | 17.06 | 135,823 | -0.37(-2.12%) |
Jun 20, 2008 | 17.43 | 17.57 | 16.59 | 17.43 | 169,085 | -0.17(-0.97%) |
Jun 19, 2008 | 17.76 | 17.84 | 17.33 | 17.60 | 196,198 | +0.01(+0.06%) |
Jun 18, 2008 | 17.37 | 17.75 | 17.30 | 17.59 | 108,986 | -0.04(-0.23%) |
Jun 17, 2008 | 17.72 | 18.07 | 17.51 | 17.63 | 99,692 | -0.22(-1.23%) |
Jun 16, 2008 | 17.54 | 17.98 | 17.40 | 17.85 | 277,098 | +0.33(+1.88%) |
Jun 13, 2008 | 17.27 | 17.69 | 17.15 | 17.52 | 292,567 | +0.38(+2.22%) |
Jun 12, 2008 | 17.08 | 17.77 | 17.08 | 17.14 | 120,436 | +0.08(+0.47%) |
Jun 11, 2008 | 17.48 | 17.60 | 17.06 | 17.06 | 121,268 | -0.52(-2.96%) |
Jun 10, 2008 | 17.37 | 17.79 | 17.11 | 17.58 | 137,067 | +0.36(+2.09%) |
Jun 09, 2008 | 16.97 | 17.66 | 16.94 | 17.22 | 139,758 | +0.25(+1.47%) |
Jun 06, 2008 | 17.70 | 17.70 | 16.97 | 16.97 | 147,560 | -1.01(-5.62%) |
Jun 05, 2008 | 17.90 | 18.16 | 17.66 | 17.98 | 153,076 | +0.13(+0.73%) |
Jun 04, 2008 | 16.95 | 17.90 | 16.82 | 17.85 | 253,472 | +0.90(+5.31%) |
Jun 03, 2008 | 16.91 | 17.14 | 16.65 | 16.95 | 125,772 | +0.24(+1.44%) |
Jun 02, 2008 | 16.83 | 17.05 | 16.48 | 16.71 | 142,280 | -0.02(-0.12%) |
May 30, 2008 | 16.54 | 16.97 | 16.33 | 16.73 | 98,816 | +0.29(+1.76%) |
May 29, 2008 | 16.30 | 16.74 | 16.19 | 16.44 | 154,242 | +0.09(+0.55%) |
May 28, 2008 | 16.74 | 16.78 | 16.17 | 16.35 | 151,381 | -0.28(-1.68%) |
May 27, 2008 | 16.12 | 16.85 | 16.07 | 16.63 | 170,250 | +0.68(+4.26%) |
May 26, 2008 | 16.27 | 16.57 | 15.76 | 15.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.27 | 16.57 | 15.76 | 15.95 | 138,018 | -0.43(-2.63%) |
May 22, 2008 | 16.11 | 17.10 | 16.09 | 16.38 | 135,097 | +0.18(+1.11%) |
May 21, 2008 | 16.70 | 16.90 | 16.12 | 16.20 | 104,666 | -0.65(-3.86%) |
May 20, 2008 | 16.71 | 17.11 | 16.66 | 16.85 | 86,750 | +0.10(+0.60%) |
May 19, 2008 | 16.66 | 17.18 | 16.65 | 16.75 | 166,444 | +0.01(+0.06%) |
May 16, 2008 | 17.12 | 17.12 | 16.46 | 16.74 | 124,826 | -0.37(-2.16%) |
May 15, 2008 | 16.30 | 17.14 | 16.21 | 17.11 | 153,278 | +0.70(+4.27%) |
May 14, 2008 | 15.94 | 16.72 | 15.94 | 16.41 | 189,389 | +0.51(+3.21%) |
May 13, 2008 | 15.82 | 16.17 | 15.51 | 15.90 | 145,589 | +0.08(+0.51%) |
May 12, 2008 | 15.40 | 16.18 | 15.40 | 15.82 | 136,567 | +0.38(+2.46%) |
May 09, 2008 | 15.11 | 15.50 | 15.00 | 15.44 | 59,585 | +0.21(+1.38%) |
May 08, 2008 | 15.34 | 15.40 | 14.95 | 15.23 | 154,113 | -0.11(-0.72%) |
May 07, 2008 | 15.44 | 15.98 | 15.06 | 15.34 | 213,885 | -0.08(-0.52%) |
May 06, 2008 | 14.11 | 15.97 | 14.08 | 15.42 | 203,318 | +1.33(+9.44%) |
May 05, 2008 | 14.10 | 14.22 | 12.74 | 14.09 | 340,481 | -0.65(-4.41%) |
May 02, 2008 | 15.89 | 18.74 | 14.58 | 14.74 | 312,284 | -0.26(-1.73%) |