Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.26 | 16.26 | 15.56 | 15.63 | 492,824 | -0.62(-3.82%) |
Jul 30, 2008 | 16.15 | 16.26 | 16.00 | 16.26 | 579,376 | +0.34(+2.12%) |
Jul 29, 2008 | 15.92 | 16.04 | 15.74 | 15.92 | 572,154 | +0.19(+1.22%) |
Jul 28, 2008 | 16.49 | 16.49 | 15.59 | 15.73 | 536,409 | +0.50(+3.30%) |
Jul 25, 2008 | 15.17 | 15.24 | 14.91 | 15.22 | 369,088 | +0.05(+0.35%) |
Jul 24, 2008 | 15.37 | 15.37 | 14.70 | 15.17 | 1,240,265 | -0.19(-1.25%) |
Jul 23, 2008 | 15.46 | 15.58 | 15.30 | 15.36 | 354,246 | +0.06(+0.39%) |
Jul 22, 2008 | 15.70 | 15.70 | 15.26 | 15.30 | 281,339 | -0.29(-1.86%) |
Jul 21, 2008 | 15.46 | 15.75 | 15.27 | 15.59 | 316,802 | +0.32(+2.12%) |
Jul 18, 2008 | 15.36 | 15.45 | 15.20 | 15.27 | 380,055 | +0.02(+0.13%) |
Jul 17, 2008 | 15.32 | 15.58 | 14.87 | 15.25 | 541,113 | -0.06(-0.39%) |
Jul 16, 2008 | 15.52 | 15.75 | 15.24 | 15.31 | 422,955 | -0.35(-2.24%) |
Jul 15, 2008 | 15.38 | 15.73 | 15.29 | 15.66 | 702,077 | -0.11(-0.67%) |
Jul 14, 2008 | 15.89 | 16.02 | 15.66 | 15.77 | 596,669 | -0.11(-0.67%) |
Jul 11, 2008 | 15.95 | 15.99 | 15.71 | 15.87 | 505,882 | +0.22(+1.39%) |
Jul 10, 2008 | 15.20 | 15.81 | 15.20 | 15.65 | 362,426 | +0.32(+2.07%) |
Jul 09, 2008 | 15.07 | 15.53 | 15.07 | 15.34 | 517,178 | +0.30(+2.02%) |
Jul 08, 2008 | 14.67 | 15.09 | 14.67 | 15.03 | 793,488 | +0.37(+2.52%) |
Jul 07, 2008 | 14.60 | 14.85 | 14.48 | 14.66 | 456,289 | +0.05(+0.36%) |
Jul 04, 2008 | 14.83 | 15.11 | 14.09 | 14.61 | 401,435 | +0.00(+0.00%) |
Jul 03, 2008 | 14.83 | 15.11 | 14.09 | 14.61 | 401,435 | -0.24(-1.65%) |
Jul 02, 2008 | 15.19 | 15.32 | 14.83 | 14.85 | 452,509 | -0.38(-2.52%) |
Jul 01, 2008 | 15.40 | 15.48 | 14.93 | 15.24 | 517,788 | -0.28(-1.83%) |
Jun 30, 2008 | 15.56 | 16.08 | 15.42 | 15.52 | 596,268 | -0.07(-0.47%) |
Jun 27, 2008 | 15.47 | 15.73 | 15.43 | 15.59 | 539,484 | +0.05(+0.34%) |
Jun 26, 2008 | 16.01 | 16.01 | 15.54 | 15.54 | 481,944 | -0.33(-2.08%) |
Jun 25, 2008 | 15.94 | 16.07 | 15.81 | 15.87 | 1,118,900 | -0.11(-0.70%) |
Jun 24, 2008 | 15.99 | 16.09 | 15.88 | 15.98 | 347,698 | -0.06(-0.37%) |
Jun 23, 2008 | 16.02 | 16.06 | 15.87 | 16.04 | 527,730 | +0.19(+1.17%) |
Jun 20, 2008 | 15.96 | 16.02 | 15.85 | 15.86 | 1,473,516 | -0.11(-0.70%) |
Jun 19, 2008 | 15.86 | 16.04 | 15.71 | 15.97 | 1,008,248 | +0.11(+0.71%) |
Jun 18, 2008 | 16.19 | 16.32 | 15.79 | 15.86 | 1,677,492 | -0.40(-2.44%) |
Jun 17, 2008 | 16.59 | 16.59 | 16.26 | 16.26 | 1,478,244 | -0.20(-1.21%) |
Jun 16, 2008 | 16.55 | 16.65 | 16.45 | 16.45 | 1,029,008 | -0.07(-0.40%) |
Jun 13, 2008 | 16.59 | 16.59 | 16.52 | 16.52 | 1,009,571 | +0.00(+0.00%) |
Jun 12, 2008 | 16.59 | 16.59 | 16.52 | 16.52 | 2,054,875 | +0.00(+0.00%) |
Jun 11, 2008 | 16.64 | 16.81 | 16.36 | 16.52 | 9,785,031 | -0.20(-1.19%) |
Jun 10, 2008 | 16.92 | 17.38 | 16.72 | 16.72 | 2,663,257 | -1.06(-5.98%) |
Jun 09, 2008 | 18.17 | 18.31 | 17.68 | 17.78 | 392,122 | -0.58(-3.17%) |
Jun 06, 2008 | 18.01 | 18.58 | 17.49 | 18.36 | 307,805 | +0.50(+2.77%) |
Jun 05, 2008 | 18.30 | 18.66 | 17.84 | 17.87 | 225,139 | -0.47(-2.56%) |
Jun 04, 2008 | 18.50 | 18.93 | 18.30 | 18.34 | 542,605 | -0.28(-1.53%) |
Jun 03, 2008 | 18.15 | 18.62 | 17.91 | 18.62 | 366,545 | +0.55(+3.03%) |
Jun 02, 2008 | 17.75 | 18.20 | 17.63 | 18.07 | 415,781 | +0.40(+2.28%) |
May 30, 2008 | 17.64 | 17.93 | 17.51 | 17.67 | 272,227 | +0.21(+1.21%) |
May 29, 2008 | 16.92 | 17.47 | 16.79 | 17.46 | 471,044 | +0.54(+3.16%) |
May 28, 2008 | 16.77 | 17.09 | 16.68 | 16.92 | 240,553 | +0.07(+0.39%) |
May 27, 2008 | 16.86 | 17.02 | 16.60 | 16.86 | 227,040 | -0.07(-0.39%) |
May 26, 2008 | 17.33 | 17.33 | 16.79 | 16.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.33 | 17.33 | 16.79 | 16.92 | 223,095 | -0.34(-1.99%) |
May 22, 2008 | 17.37 | 17.78 | 17.21 | 17.27 | 318,700 | -0.21(-1.21%) |
May 21, 2008 | 17.35 | 17.62 | 17.25 | 17.48 | 278,627 | +0.24(+1.42%) |
May 20, 2008 | 17.18 | 17.43 | 17.03 | 17.23 | 290,045 | +0.09(+0.54%) |
May 19, 2008 | 17.58 | 17.70 | 17.14 | 17.14 | 298,662 | -0.16(-0.92%) |
May 16, 2008 | 17.46 | 17.72 | 17.19 | 17.30 | 187,087 | -0.19(-1.10%) |
May 15, 2008 | 17.52 | 17.75 | 17.09 | 17.49 | 208,558 | -0.03(-0.19%) |
May 14, 2008 | 17.67 | 17.88 | 17.51 | 17.52 | 325,634 | -0.15(-0.86%) |
May 13, 2008 | 17.66 | 18.05 | 17.39 | 17.68 | 291,874 | +0.11(+0.60%) |
May 12, 2008 | 17.13 | 17.58 | 17.11 | 17.57 | 294,990 | +0.55(+3.22%) |
May 09, 2008 | 16.78 | 17.59 | 16.52 | 17.02 | 401,409 | +0.03(+0.19%) |
May 08, 2008 | 17.02 | 17.15 | 16.60 | 16.99 | 304,069 | -0.09(-0.54%) |
May 07, 2008 | 16.83 | 17.23 | 16.68 | 17.08 | 584,589 | +0.23(+1.37%) |
May 06, 2008 | 16.16 | 16.85 | 16.16 | 16.85 | 413,997 | +0.73(+4.51%) |
May 05, 2008 | 16.23 | 16.43 | 15.93 | 16.12 | 255,862 | -0.03(-0.16%) |
May 02, 2008 | 16.20 | 16.34 | 16.02 | 16.15 | 235,276 | +0.03(+0.16%) |