Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.57 | 14.69 | 14.13 | 14.41 | 17,810 | -0.04(-0.28%) |
Jul 30, 2008 | 14.55 | 14.85 | 14.28 | 14.45 | 24,791 | -0.12(-0.82%) |
Jul 29, 2008 | 14.57 | 14.91 | 14.53 | 14.57 | 26,067 | -0.24(-1.62%) |
Jul 28, 2008 | 15.39 | 15.39 | 14.53 | 14.81 | 28,501 | -0.70(-4.51%) |
Jul 25, 2008 | 16.25 | 16.25 | 15.28 | 15.51 | 29,837 | -0.87(-5.31%) |
Jul 24, 2008 | 16.75 | 16.78 | 16.38 | 16.38 | 21,526 | -0.37(-2.21%) |
Jul 23, 2008 | 17.10 | 17.10 | 16.30 | 16.75 | 15,996 | -0.23(-1.35%) |
Jul 22, 2008 | 16.51 | 17.08 | 16.49 | 16.98 | 30,092 | +0.37(+2.23%) |
Jul 21, 2008 | 16.50 | 16.61 | 16.26 | 16.61 | 8,410 | +0.18(+1.10%) |
Jul 18, 2008 | 16.25 | 16.91 | 16.25 | 16.43 | 4,146 | +0.09(+0.55%) |
Jul 17, 2008 | 16.21 | 16.80 | 16.17 | 16.34 | 18,360 | -0.12(-0.73%) |
Jul 16, 2008 | 16.68 | 16.73 | 16.44 | 16.46 | 13,522 | +0.05(+0.30%) |
Jul 15, 2008 | 17.00 | 17.09 | 16.37 | 16.41 | 32,623 | -0.74(-4.31%) |
Jul 14, 2008 | 17.51 | 17.51 | 16.80 | 17.15 | 50,317 | -0.33(-1.89%) |
Jul 11, 2008 | 17.73 | 17.73 | 16.59 | 17.48 | 30,194 | +0.92(+5.56%) |
Jul 10, 2008 | 16.79 | 17.50 | 16.29 | 16.56 | 18,544 | +0.11(+0.67%) |
Jul 09, 2008 | 17.84 | 17.84 | 16.00 | 16.45 | 9,000 | -0.78(-4.53%) |
Jul 08, 2008 | 16.54 | 17.35 | 16.44 | 17.23 | 19,169 | +0.63(+3.80%) |
Jul 07, 2008 | 17.00 | 17.00 | 16.00 | 16.60 | 51,200 | -0.64(-3.71%) |
Jul 04, 2008 | 17.61 | 17.61 | 16.85 | 17.24 | 10,658 | +0.00(+0.00%) |
Jul 03, 2008 | 17.61 | 17.61 | 16.85 | 17.24 | 10,658 | -0.59(-3.31%) |
Jul 02, 2008 | 17.96 | 18.54 | 17.67 | 17.83 | 16,313 | -0.27(-1.49%) |
Jul 01, 2008 | 18.43 | 18.46 | 17.36 | 18.10 | 20,923 | -0.22(-1.20%) |
Jun 30, 2008 | 18.46 | 18.65 | 18.29 | 18.32 | 14,414 | -0.14(-0.76%) |
Jun 27, 2008 | 18.56 | 18.64 | 18.46 | 18.46 | 12,795 | -0.29(-1.55%) |
Jun 26, 2008 | 18.64 | 19.16 | 18.64 | 18.75 | 23,097 | -0.32(-1.68%) |
Jun 25, 2008 | 18.95 | 19.07 | 18.95 | 19.07 | 2,446 | +0.18(+0.95%) |
Jun 24, 2008 | 18.96 | 19.03 | 18.89 | 18.89 | 22,613 | -0.12(-0.63%) |
Jun 23, 2008 | 18.98 | 19.45 | 18.93 | 19.01 | 6,750 | -0.12(-0.63%) |
Jun 20, 2008 | 19.47 | 19.48 | 19.07 | 19.13 | 6,350 | -0.05(-0.26%) |
Jun 19, 2008 | 19.26 | 19.36 | 19.07 | 19.18 | 11,530 | -0.02(-0.10%) |
Jun 18, 2008 | 19.00 | 19.87 | 19.00 | 19.20 | 12,135 | +0.11(+0.58%) |
Jun 17, 2008 | 18.30 | 19.20 | 18.30 | 19.09 | 10,719 | +0.79(+4.32%) |
Jun 16, 2008 | 18.22 | 18.41 | 18.11 | 18.30 | 19,802 | -0.03(-0.16%) |
Jun 13, 2008 | 18.08 | 18.42 | 18.01 | 18.33 | 18,818 | +0.07(+0.38%) |
Jun 12, 2008 | 18.19 | 18.44 | 18.19 | 18.26 | 16,384 | +0.40(+2.24%) |
Jun 11, 2008 | 17.88 | 18.26 | 17.79 | 17.86 | 27,090 | +0.02(+0.11%) |
Jun 10, 2008 | 17.92 | 18.97 | 17.83 | 17.84 | 59,997 | -0.47(-2.57%) |
Jun 09, 2008 | 18.83 | 18.88 | 18.10 | 18.31 | 16,565 | -0.57(-3.02%) |
Jun 06, 2008 | 19.24 | 19.24 | 18.62 | 18.88 | 25,155 | -0.60(-3.08%) |
Jun 05, 2008 | 18.75 | 19.94 | 18.73 | 19.48 | 59,659 | +0.74(+3.95%) |
Jun 04, 2008 | 18.36 | 19.03 | 18.30 | 18.74 | 8,450 | +0.10(+0.54%) |
Jun 03, 2008 | 18.93 | 18.93 | 18.35 | 18.64 | 12,936 | -0.46(-2.41%) |
Jun 02, 2008 | 19.42 | 19.50 | 18.83 | 19.10 | 17,599 | -0.57(-2.90%) |
May 30, 2008 | 20.28 | 20.28 | 19.35 | 19.67 | 47,386 | -0.72(-3.53%) |
May 29, 2008 | 19.88 | 20.39 | 19.83 | 20.39 | 48,123 | +0.53(+2.67%) |
May 28, 2008 | 20.11 | 20.50 | 19.78 | 19.86 | 26,275 | -0.10(-0.50%) |
May 27, 2008 | 19.47 | 20.14 | 18.93 | 19.96 | 20,349 | +0.30(+1.53%) |
May 26, 2008 | 19.80 | 19.84 | 19.13 | 19.66 | 26,606 | +0.00(+0.00%) |
May 23, 2008 | 19.80 | 19.84 | 19.13 | 19.66 | 26,606 | -0.34(-1.70%) |
May 22, 2008 | 19.68 | 20.07 | 19.07 | 20.00 | 51,239 | +0.34(+1.73%) |
May 21, 2008 | 19.48 | 19.85 | 19.47 | 19.66 | 26,267 | +0.01(+0.05%) |
May 20, 2008 | 19.49 | 19.65 | 18.98 | 19.65 | 20,456 | +0.21(+1.08%) |
May 19, 2008 | 19.00 | 19.65 | 19.00 | 19.44 | 57,257 | +0.38(+1.99%) |
May 16, 2008 | 18.88 | 19.10 | 18.88 | 19.06 | 30,309 | +0.23(+1.22%) |
May 15, 2008 | 18.03 | 18.97 | 18.00 | 18.83 | 45,208 | +0.68(+3.75%) |
May 14, 2008 | 19.12 | 19.50 | 18.00 | 18.15 | 79,310 | +0.05(+0.28%) |
May 13, 2008 | 18.05 | 18.11 | 17.94 | 18.10 | 60,462 | +0.06(+0.33%) |
May 12, 2008 | 18.00 | 18.10 | 17.94 | 18.04 | 64,602 | +0.05(+0.28%) |
May 09, 2008 | 17.86 | 18.00 | 17.86 | 17.99 | 17,006 | +0.01(+0.06%) |
May 08, 2008 | 17.98 | 18.03 | 17.94 | 17.98 | 18,786 | +0.04(+0.22%) |
May 07, 2008 | 17.95 | 18.13 | 17.92 | 17.94 | 25,385 | -0.07(-0.39%) |
May 06, 2008 | 18.37 | 18.37 | 17.99 | 18.01 | 22,494 | -0.21(-1.15%) |
May 05, 2008 | 18.19 | 18.22 | 18.02 | 18.22 | 22,716 | +0.22(+1.22%) |
May 02, 2008 | 17.89 | 18.16 | 17.89 | 18.00 | 36,280 | +0.00(+0.00%) |