Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.41 | 16.41 | 15.94 | 16.08 | 62,952 | -0.01(-0.04%) |
Jul 30, 2008 | 16.64 | 16.79 | 15.98 | 16.09 | 82,110 | -0.39(-2.39%) |
Jul 29, 2008 | 16.48 | 16.49 | 16.03 | 16.48 | 72,563 | +0.41(+2.55%) |
Jul 28, 2008 | 17.15 | 17.15 | 16.03 | 16.07 | 230,937 | -1.09(-6.33%) |
Jul 25, 2008 | 17.25 | 17.44 | 16.80 | 17.16 | 199,564 | +0.28(+1.67%) |
Jul 24, 2008 | 16.30 | 17.41 | 15.80 | 16.88 | 578,421 | -2.56(-13.19%) |
Jul 23, 2008 | 18.78 | 19.68 | 18.67 | 19.44 | 218,673 | +0.62(+3.32%) |
Jul 22, 2008 | 18.56 | 19.07 | 18.37 | 18.82 | 117,206 | -0.07(-0.39%) |
Jul 21, 2008 | 19.06 | 19.50 | 18.77 | 18.89 | 63,451 | +0.20(+1.08%) |
Jul 18, 2008 | 18.94 | 19.51 | 18.69 | 18.69 | 64,920 | -0.25(-1.31%) |
Jul 17, 2008 | 19.13 | 19.18 | 18.83 | 18.93 | 57,651 | -0.20(-1.03%) |
Jul 16, 2008 | 17.53 | 19.19 | 17.53 | 19.13 | 80,572 | +1.18(+6.55%) |
Jul 15, 2008 | 18.04 | 18.55 | 17.60 | 17.96 | 93,899 | -0.35(-1.93%) |
Jul 14, 2008 | 18.79 | 19.12 | 18.06 | 18.31 | 94,472 | -0.37(-1.99%) |
Jul 11, 2008 | 18.68 | 19.68 | 18.00 | 18.68 | 127,026 | -0.43(-2.24%) |
Jul 10, 2008 | 18.37 | 19.11 | 18.28 | 19.11 | 86,180 | +0.88(+4.81%) |
Jul 09, 2008 | 19.29 | 19.54 | 18.18 | 18.23 | 89,642 | -0.97(-5.04%) |
Jul 08, 2008 | 18.45 | 19.21 | 18.16 | 19.20 | 111,118 | +0.92(+5.05%) |
Jul 07, 2008 | 18.16 | 18.73 | 17.80 | 18.28 | 140,513 | +0.11(+0.62%) |
Jul 04, 2008 | 18.05 | 18.55 | 17.44 | 18.16 | 93,476 | +0.00(+0.00%) |
Jul 03, 2008 | 18.05 | 18.55 | 17.44 | 18.16 | 93,476 | +0.14(+0.78%) |
Jul 02, 2008 | 18.14 | 18.54 | 18.00 | 18.02 | 133,986 | -0.11(-0.59%) |
Jul 01, 2008 | 17.56 | 18.22 | 17.08 | 18.13 | 188,063 | +0.33(+1.83%) |
Jun 30, 2008 | 17.82 | 18.40 | 17.80 | 17.80 | 193,386 | +0.04(+0.22%) |
Jun 27, 2008 | 17.44 | 18.25 | 17.19 | 17.77 | 1,189,884 | +0.24(+1.38%) |
Jun 26, 2008 | 18.22 | 18.31 | 17.35 | 17.52 | 189,023 | -0.70(-3.83%) |
Jun 25, 2008 | 18.31 | 18.47 | 18.09 | 18.22 | 119,002 | +0.02(+0.09%) |
Jun 24, 2008 | 19.14 | 19.14 | 18.03 | 18.20 | 207,902 | -1.10(-5.71%) |
Jun 23, 2008 | 20.09 | 20.21 | 19.13 | 19.31 | 81,534 | -0.64(-3.21%) |
Jun 20, 2008 | 20.33 | 20.33 | 19.53 | 19.95 | 74,293 | -0.45(-2.21%) |
Jun 19, 2008 | 20.09 | 20.53 | 20.07 | 20.40 | 70,022 | +0.33(+1.63%) |
Jun 18, 2008 | 20.00 | 20.22 | 19.74 | 20.07 | 79,370 | -0.38(-1.84%) |
Jun 17, 2008 | 20.71 | 20.71 | 20.08 | 20.45 | 111,436 | -0.17(-0.82%) |
Jun 16, 2008 | 20.46 | 20.89 | 20.36 | 20.62 | 138,769 | +0.11(+0.55%) |
Jun 13, 2008 | 20.57 | 20.96 | 20.15 | 20.50 | 169,535 | +0.13(+0.66%) |
Jun 12, 2008 | 19.89 | 20.60 | 19.82 | 20.37 | 135,637 | +0.25(+1.26%) |
Jun 11, 2008 | 19.89 | 20.25 | 19.77 | 20.12 | 109,727 | +0.16(+0.79%) |
Jun 10, 2008 | 20.00 | 20.52 | 19.68 | 19.96 | 123,265 | -0.44(-2.15%) |
Jun 09, 2008 | 21.22 | 21.22 | 20.25 | 20.40 | 207,630 | -0.71(-3.36%) |
Jun 06, 2008 | 21.48 | 21.56 | 20.95 | 21.11 | 128,820 | -0.30(-1.39%) |
Jun 05, 2008 | 21.78 | 22.04 | 21.21 | 21.40 | 165,887 | -0.09(-0.42%) |
Jun 04, 2008 | 22.06 | 22.27 | 21.09 | 21.49 | 242,956 | -0.12(-0.55%) |
Jun 03, 2008 | 20.23 | 22.04 | 20.02 | 21.61 | 329,008 | +1.42(+7.02%) |
Jun 02, 2008 | 19.98 | 20.57 | 19.98 | 20.19 | 85,273 | -0.01(-0.06%) |
May 30, 2008 | 20.43 | 20.55 | 19.89 | 20.21 | 97,895 | +0.20(+1.01%) |
May 29, 2008 | 19.98 | 20.53 | 19.81 | 20.00 | 120,441 | -0.02(-0.08%) |
May 28, 2008 | 20.24 | 20.39 | 19.84 | 20.02 | 74,090 | +0.24(+1.19%) |
May 27, 2008 | 19.69 | 20.24 | 19.42 | 19.78 | 112,617 | +0.01(+0.06%) |
May 26, 2008 | 19.57 | 19.77 | 18.84 | 19.77 | 55,570 | +0.00(+0.00%) |
May 23, 2008 | 19.57 | 19.77 | 18.84 | 19.77 | 55,570 | +0.20(+1.01%) |
May 22, 2008 | 19.55 | 19.94 | 19.12 | 19.58 | 77,702 | +0.02(+0.12%) |
May 21, 2008 | 20.54 | 20.54 | 19.31 | 19.55 | 140,319 | +0.17(+0.86%) |
May 20, 2008 | 20.25 | 21.01 | 19.33 | 19.39 | 190,047 | -1.33(-6.40%) |
May 19, 2008 | 21.02 | 21.37 | 20.68 | 20.71 | 114,370 | -0.34(-1.60%) |
May 16, 2008 | 20.81 | 21.06 | 20.70 | 21.05 | 118,796 | +0.39(+1.91%) |
May 15, 2008 | 19.99 | 20.66 | 19.96 | 20.66 | 113,650 | +0.64(+3.20%) |
May 14, 2008 | 20.94 | 20.95 | 19.80 | 20.01 | 194,263 | -0.60(-2.92%) |
May 13, 2008 | 20.63 | 20.98 | 20.35 | 20.62 | 171,226 | -0.03(-0.16%) |
May 12, 2008 | 20.40 | 20.72 | 20.10 | 20.65 | 184,800 | +0.52(+2.57%) |
May 09, 2008 | 19.36 | 20.22 | 19.22 | 20.13 | 226,033 | +0.97(+5.05%) |
May 08, 2008 | 20.24 | 20.37 | 19.13 | 19.17 | 561,866 | +1.00(+5.51%) |
May 07, 2008 | 18.14 | 18.45 | 17.73 | 18.16 | 169,754 | -0.17(-0.95%) |
May 06, 2008 | 18.56 | 18.69 | 18.11 | 18.34 | 79,574 | -0.07(-0.37%) |
May 05, 2008 | 18.22 | 18.56 | 18.00 | 18.41 | 66,108 | +0.17(+0.93%) |
May 02, 2008 | 18.70 | 18.70 | 17.85 | 18.24 | 152,027 | -0.18(-0.98%) |