Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.96 | 18.31 | 17.14 | 18.16 | 1,039,855 | -0.12(-0.67%) |
Jul 30, 2008 | 18.91 | 19.37 | 18.05 | 18.28 | 997,827 | -0.72(-3.81%) |
Jul 29, 2008 | 19.00 | 19.28 | 17.61 | 19.00 | 889,319 | +1.41(+7.99%) |
Jul 28, 2008 | 17.80 | 18.06 | 17.23 | 17.60 | 553,267 | -0.42(-2.33%) |
Jul 25, 2008 | 16.94 | 18.71 | 16.94 | 18.02 | 1,185,654 | +1.15(+6.83%) |
Jul 24, 2008 | 17.24 | 18.70 | 16.49 | 16.87 | 2,261,109 | +0.11(+0.64%) |
Jul 23, 2008 | 16.64 | 16.98 | 16.28 | 16.76 | 2,094,335 | +0.22(+1.34%) |
Jul 22, 2008 | 16.12 | 16.80 | 15.80 | 16.54 | 818,938 | +0.35(+2.18%) |
Jul 21, 2008 | 15.99 | 16.85 | 15.99 | 16.18 | 1,064,042 | +0.49(+3.14%) |
Jul 18, 2008 | 16.51 | 16.51 | 15.53 | 15.69 | 574,862 | -0.71(-4.31%) |
Jul 17, 2008 | 15.83 | 16.47 | 15.77 | 16.40 | 785,580 | +0.57(+3.58%) |
Jul 16, 2008 | 14.75 | 16.10 | 14.71 | 15.83 | 846,848 | +1.02(+6.89%) |
Jul 15, 2008 | 14.37 | 15.11 | 14.12 | 14.81 | 439,450 | +0.30(+2.04%) |
Jul 14, 2008 | 14.83 | 15.07 | 14.32 | 14.51 | 630,297 | -0.16(-1.12%) |
Jul 11, 2008 | 14.24 | 14.94 | 14.05 | 14.68 | 715,845 | +0.28(+1.94%) |
Jul 10, 2008 | 14.84 | 15.09 | 14.39 | 14.40 | 641,214 | -0.43(-2.88%) |
Jul 09, 2008 | 15.03 | 16.42 | 14.80 | 14.83 | 1,213,227 | +0.07(+0.45%) |
Jul 08, 2008 | 13.73 | 14.82 | 13.58 | 14.76 | 775,074 | +1.07(+7.81%) |
Jul 07, 2008 | 14.08 | 14.08 | 13.57 | 13.69 | 699,112 | -0.27(-1.94%) |
Jul 04, 2008 | 13.98 | 14.25 | 13.72 | 13.96 | 429,213 | +0.00(+0.00%) |
Jul 03, 2008 | 13.98 | 14.25 | 13.72 | 13.96 | 429,213 | +0.05(+0.35%) |
Jul 02, 2008 | 14.19 | 14.37 | 13.82 | 13.91 | 1,129,346 | -0.30(-2.08%) |
Jul 01, 2008 | 14.56 | 14.70 | 13.87 | 14.21 | 1,506,271 | -0.39(-2.70%) |
Jun 30, 2008 | 14.87 | 15.26 | 14.42 | 14.60 | 1,557,202 | -0.27(-1.82%) |
Jun 27, 2008 | 15.56 | 15.62 | 14.87 | 14.88 | 6,657,969 | -0.75(-4.79%) |
Jun 26, 2008 | 16.05 | 16.32 | 15.31 | 15.62 | 1,133,170 | -0.59(-3.65%) |
Jun 25, 2008 | 16.23 | 16.73 | 16.19 | 16.22 | 416,815 | -0.04(-0.25%) |
Jun 24, 2008 | 16.24 | 16.68 | 15.91 | 16.26 | 400,021 | +0.01(+0.05%) |
Jun 23, 2008 | 16.58 | 16.58 | 16.08 | 16.25 | 1,116,180 | -0.32(-1.94%) |
Jun 20, 2008 | 16.57 | 16.60 | 16.42 | 16.57 | 602,270 | -0.09(-0.54%) |
Jun 19, 2008 | 16.55 | 16.69 | 16.41 | 16.66 | 617,773 | +0.24(+1.45%) |
Jun 18, 2008 | 16.71 | 16.71 | 16.41 | 16.42 | 634,929 | -0.26(-1.58%) |
Jun 17, 2008 | 17.10 | 17.10 | 16.63 | 16.69 | 443,309 | -0.19(-1.12%) |
Jun 16, 2008 | 16.88 | 16.98 | 16.73 | 16.87 | 590,135 | -0.12(-0.73%) |
Jun 13, 2008 | 16.85 | 17.06 | 16.73 | 17.00 | 1,661,228 | +0.19(+1.13%) |
Jun 12, 2008 | 16.82 | 17.01 | 16.67 | 16.81 | 805,255 | +0.06(+0.34%) |
Jun 11, 2008 | 17.31 | 17.49 | 16.66 | 16.75 | 978,459 | -0.62(-3.60%) |
Jun 10, 2008 | 17.10 | 17.75 | 16.94 | 17.38 | 909,600 | +0.73(+4.40%) |
Jun 09, 2008 | 16.78 | 17.09 | 16.56 | 16.64 | 756,706 | -0.04(-0.25%) |
Jun 06, 2008 | 17.21 | 17.23 | 16.49 | 16.69 | 410,944 | -0.53(-3.06%) |
Jun 05, 2008 | 17.03 | 17.41 | 17.03 | 17.21 | 278,936 | +0.16(+0.92%) |
Jun 04, 2008 | 16.81 | 17.20 | 16.69 | 17.06 | 444,269 | +0.25(+1.52%) |
Jun 03, 2008 | 16.88 | 17.04 | 16.68 | 16.80 | 272,928 | -0.07(-0.39%) |
Jun 02, 2008 | 16.87 | 17.17 | 16.75 | 16.87 | 638,057 | -0.08(-0.48%) |
May 30, 2008 | 16.87 | 16.95 | 16.41 | 16.95 | 602,443 | +0.09(+0.54%) |
May 29, 2008 | 16.91 | 17.34 | 16.78 | 16.86 | 457,252 | -0.04(-0.24%) |
May 28, 2008 | 17.36 | 17.37 | 16.74 | 16.90 | 355,254 | -0.44(-2.56%) |
May 27, 2008 | 16.77 | 17.60 | 16.54 | 17.34 | 404,796 | +0.54(+3.23%) |
May 26, 2008 | 17.17 | 17.23 | 16.56 | 16.80 | 525,739 | +0.00(+0.00%) |
May 23, 2008 | 17.17 | 17.23 | 16.56 | 16.80 | 525,739 | -0.45(-2.62%) |
May 22, 2008 | 17.46 | 17.53 | 17.15 | 17.25 | 449,093 | -0.24(-1.36%) |
May 21, 2008 | 18.04 | 18.33 | 17.32 | 17.49 | 542,137 | -0.60(-3.32%) |
May 20, 2008 | 18.35 | 18.42 | 18.02 | 18.09 | 499,833 | -0.30(-1.61%) |
May 19, 2008 | 18.21 | 18.62 | 18.10 | 18.39 | 682,129 | +0.20(+1.09%) |
May 16, 2008 | 18.45 | 18.45 | 17.89 | 18.19 | 531,975 | -0.25(-1.38%) |
May 15, 2008 | 18.20 | 18.45 | 18.05 | 18.45 | 585,492 | +0.23(+1.26%) |
May 14, 2008 | 17.14 | 18.37 | 17.14 | 18.21 | 1,340,357 | +1.11(+6.49%) |
May 13, 2008 | 17.12 | 17.61 | 16.94 | 17.10 | 769,709 | -0.05(-0.29%) |
May 12, 2008 | 16.32 | 17.23 | 16.32 | 17.15 | 386,445 | +0.85(+5.19%) |
May 09, 2008 | 16.45 | 16.70 | 16.17 | 16.31 | 596,820 | -0.19(-1.15%) |
May 08, 2008 | 16.84 | 17.00 | 16.41 | 16.50 | 445,314 | -0.42(-2.48%) |
May 07, 2008 | 17.38 | 17.60 | 16.65 | 16.92 | 497,836 | -0.48(-2.74%) |
May 06, 2008 | 17.17 | 17.47 | 16.83 | 17.39 | 215,315 | +0.10(+0.57%) |
May 05, 2008 | 17.84 | 17.84 | 17.01 | 17.29 | 578,132 | -0.59(-3.31%) |
May 02, 2008 | 17.96 | 18.35 | 17.74 | 17.89 | 348,764 | -0.01(-0.05%) |