Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.95 | 17.73 | 16.89 | 17.10 | 723,754 | -0.29(-1.67%) |
Jul 30, 2008 | 17.24 | 17.76 | 17.11 | 17.39 | 833,745 | +0.29(+1.70%) |
Jul 29, 2008 | 17.10 | 17.36 | 16.58 | 17.10 | 654,121 | +0.53(+3.21%) |
Jul 28, 2008 | 16.79 | 16.80 | 16.36 | 16.57 | 753,093 | -0.31(-1.82%) |
Jul 25, 2008 | 17.45 | 17.45 | 16.80 | 16.88 | 665,541 | -0.49(-2.82%) |
Jul 24, 2008 | 17.32 | 17.64 | 16.38 | 17.37 | 2,394,503 | -2.89(-14.26%) |
Jul 23, 2008 | 20.42 | 20.71 | 20.18 | 20.26 | 776,790 | -0.28(-1.37%) |
Jul 22, 2008 | 20.22 | 20.64 | 19.88 | 20.54 | 519,591 | +0.22(+1.10%) |
Jul 21, 2008 | 20.37 | 20.52 | 20.16 | 20.32 | 395,908 | +0.00(+0.00%) |
Jul 18, 2008 | 20.47 | 20.52 | 19.92 | 20.32 | 493,701 | -0.34(-1.65%) |
Jul 17, 2008 | 20.26 | 20.76 | 19.94 | 20.66 | 551,449 | +0.46(+2.30%) |
Jul 16, 2008 | 19.98 | 20.45 | 19.82 | 20.19 | 747,866 | +0.26(+1.29%) |
Jul 15, 2008 | 18.92 | 20.00 | 18.72 | 19.93 | 1,008,765 | +0.76(+3.98%) |
Jul 14, 2008 | 19.17 | 19.44 | 18.66 | 19.17 | 821,964 | +0.20(+1.05%) |
Jul 11, 2008 | 19.37 | 19.52 | 18.77 | 18.97 | 1,049,575 | -0.61(-3.14%) |
Jul 10, 2008 | 18.91 | 19.62 | 18.91 | 19.59 | 549,491 | +0.63(+3.33%) |
Jul 09, 2008 | 19.02 | 19.51 | 18.88 | 18.95 | 804,152 | -0.03(-0.17%) |
Jul 08, 2008 | 18.50 | 19.04 | 18.34 | 18.99 | 552,413 | +0.56(+3.02%) |
Jul 07, 2008 | 18.32 | 18.66 | 17.94 | 18.43 | 631,428 | +0.25(+1.37%) |
Jul 04, 2008 | 18.22 | 18.61 | 17.95 | 18.18 | 320,217 | +0.00(+0.00%) |
Jul 03, 2008 | 18.22 | 18.61 | 17.95 | 18.18 | 320,217 | +0.05(+0.27%) |
Jul 02, 2008 | 18.25 | 18.43 | 17.95 | 18.13 | 507,402 | -0.14(-0.77%) |
Jul 01, 2008 | 18.30 | 18.35 | 17.64 | 18.27 | 643,774 | +0.09(+0.50%) |
Jun 30, 2008 | 18.52 | 18.81 | 18.18 | 18.18 | 581,837 | -0.37(-1.97%) |
Jun 27, 2008 | 18.53 | 18.84 | 18.20 | 18.55 | 1,426,617 | +0.01(+0.04%) |
Jun 26, 2008 | 18.85 | 19.20 | 18.23 | 18.54 | 479,965 | -0.58(-3.04%) |
Jun 25, 2008 | 18.66 | 19.34 | 18.66 | 19.12 | 436,303 | +0.51(+2.77%) |
Jun 24, 2008 | 18.44 | 19.06 | 18.38 | 18.61 | 534,992 | +0.03(+0.18%) |
Jun 23, 2008 | 19.28 | 19.28 | 18.55 | 18.57 | 511,515 | -0.66(-3.45%) |
Jun 20, 2008 | 19.96 | 20.17 | 19.10 | 19.24 | 941,930 | -0.84(-4.18%) |
Jun 19, 2008 | 19.88 | 20.14 | 19.54 | 20.08 | 490,046 | +0.03(+0.17%) |
Jun 18, 2008 | 20.46 | 20.73 | 20.00 | 20.04 | 376,407 | -0.47(-2.31%) |
Jun 17, 2008 | 20.84 | 20.84 | 20.42 | 20.52 | 342,444 | -0.32(-1.55%) |
Jun 16, 2008 | 20.21 | 20.90 | 20.03 | 20.84 | 308,152 | +0.56(+2.78%) |
Jun 13, 2008 | 20.03 | 20.57 | 19.95 | 20.27 | 276,848 | +0.46(+2.35%) |
Jun 12, 2008 | 19.58 | 20.42 | 19.54 | 19.81 | 358,010 | +0.42(+2.18%) |
Jun 11, 2008 | 19.93 | 19.99 | 19.37 | 19.39 | 401,664 | -0.55(-2.75%) |
Jun 10, 2008 | 19.88 | 20.13 | 19.53 | 19.93 | 331,657 | +0.04(+0.21%) |
Jun 09, 2008 | 20.01 | 20.10 | 19.57 | 19.89 | 391,270 | -0.10(-0.50%) |
Jun 06, 2008 | 20.43 | 20.62 | 19.93 | 19.99 | 394,644 | -0.61(-2.98%) |
Jun 05, 2008 | 20.18 | 20.61 | 19.95 | 20.61 | 469,976 | +0.45(+2.22%) |
Jun 04, 2008 | 19.60 | 20.48 | 19.59 | 20.16 | 817,667 | +0.44(+2.23%) |
Jun 03, 2008 | 19.74 | 19.88 | 19.29 | 19.72 | 816,277 | -0.02(-0.13%) |
Jun 02, 2008 | 19.48 | 19.98 | 19.33 | 19.74 | 519,210 | +0.18(+0.93%) |
May 30, 2008 | 19.53 | 19.70 | 19.35 | 19.56 | 472,808 | +0.09(+0.47%) |
May 29, 2008 | 19.31 | 19.87 | 19.31 | 19.47 | 477,394 | +0.21(+1.08%) |
May 28, 2008 | 19.60 | 19.98 | 19.17 | 19.26 | 547,570 | -0.62(-3.13%) |
May 27, 2008 | 19.72 | 20.01 | 19.59 | 19.88 | 389,936 | +0.22(+1.14%) |
May 26, 2008 | 19.70 | 19.73 | 19.19 | 19.66 | 345,551 | +0.00(+0.00%) |
May 23, 2008 | 19.70 | 19.73 | 19.19 | 19.66 | 345,551 | -0.17(-0.84%) |
May 22, 2008 | 19.78 | 19.98 | 19.51 | 19.83 | 581,739 | +0.08(+0.42%) |
May 21, 2008 | 19.98 | 20.47 | 19.58 | 19.74 | 534,999 | -0.42(-2.06%) |
May 20, 2008 | 20.65 | 20.75 | 19.92 | 20.16 | 547,116 | -0.58(-2.80%) |
May 19, 2008 | 20.96 | 21.49 | 20.74 | 20.74 | 392,368 | -0.24(-1.15%) |
May 16, 2008 | 20.97 | 21.02 | 20.27 | 20.98 | 330,934 | +0.10(+0.48%) |
May 15, 2008 | 20.93 | 20.96 | 20.52 | 20.88 | 406,198 | -0.09(-0.44%) |
May 14, 2008 | 20.56 | 21.38 | 20.53 | 20.97 | 401,319 | +0.42(+2.06%) |
May 13, 2008 | 20.69 | 20.73 | 20.39 | 20.55 | 381,342 | -0.17(-0.84%) |
May 12, 2008 | 20.01 | 20.74 | 19.95 | 20.72 | 367,415 | +0.74(+3.70%) |
May 09, 2008 | 19.88 | 20.34 | 19.88 | 19.98 | 531,082 | -0.11(-0.54%) |
May 08, 2008 | 19.83 | 20.32 | 19.76 | 20.09 | 468,797 | +0.30(+1.51%) |
May 07, 2008 | 19.77 | 20.27 | 19.70 | 19.79 | 495,371 | +0.06(+0.29%) |
May 06, 2008 | 19.40 | 19.92 | 19.40 | 19.73 | 413,120 | +0.12(+0.59%) |
May 05, 2008 | 19.53 | 19.84 | 19.36 | 19.62 | 345,206 | -0.11(-0.55%) |
May 02, 2008 | 20.06 | 20.06 | 19.55 | 19.73 | 507,827 | -0.12(-0.63%) |