Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.22 | 20.41 | 18.67 | 19.99 | 201,564 | +0.17(+0.86%) |
Jul 30, 2008 | 20.04 | 20.64 | 18.63 | 19.82 | 658,842 | +0.10(+0.49%) |
Jul 29, 2008 | 19.72 | 19.82 | 17.14 | 19.72 | 398,999 | +2.18(+12.42%) |
Jul 28, 2008 | 17.67 | 17.99 | 17.10 | 17.54 | 363,241 | -0.25(-1.41%) |
Jul 25, 2008 | 17.66 | 17.95 | 16.69 | 17.80 | 459,843 | +0.46(+2.66%) |
Jul 24, 2008 | 18.22 | 19.00 | 17.30 | 17.33 | 615,348 | -0.80(-4.42%) |
Jul 23, 2008 | 20.05 | 20.05 | 17.82 | 18.14 | 1,080,530 | -2.16(-10.65%) |
Jul 22, 2008 | 19.50 | 20.60 | 18.72 | 20.30 | 702,756 | +2.07(+11.33%) |
Jul 21, 2008 | 19.34 | 19.34 | 17.89 | 18.23 | 405,279 | -1.19(-6.13%) |
Jul 18, 2008 | 18.61 | 19.79 | 17.81 | 19.42 | 538,552 | +0.65(+3.45%) |
Jul 17, 2008 | 16.69 | 19.44 | 16.05 | 18.78 | 726,680 | +2.25(+13.63%) |
Jul 16, 2008 | 14.31 | 16.54 | 13.96 | 16.52 | 791,572 | +2.39(+16.91%) |
Jul 15, 2008 | 13.79 | 14.70 | 12.87 | 14.13 | 484,997 | +0.15(+1.04%) |
Jul 14, 2008 | 14.04 | 14.59 | 13.81 | 13.99 | 326,779 | +0.11(+0.82%) |
Jul 11, 2008 | 14.15 | 14.98 | 13.49 | 13.87 | 207,164 | -0.62(-4.25%) |
Jul 10, 2008 | 14.90 | 15.31 | 14.17 | 14.49 | 186,089 | -0.40(-2.67%) |
Jul 09, 2008 | 15.64 | 15.64 | 14.87 | 14.89 | 195,107 | -0.88(-5.60%) |
Jul 08, 2008 | 14.66 | 15.98 | 14.54 | 15.77 | 515,741 | +1.19(+8.17%) |
Jul 07, 2008 | 14.37 | 14.77 | 14.05 | 14.58 | 396,058 | +0.32(+2.27%) |
Jul 04, 2008 | 14.18 | 14.62 | 13.91 | 14.26 | 214,565 | +0.00(+0.00%) |
Jul 03, 2008 | 14.18 | 14.62 | 13.91 | 14.26 | 214,565 | +0.08(+0.57%) |
Jul 02, 2008 | 13.87 | 14.98 | 13.87 | 14.17 | 477,254 | +0.14(+0.98%) |
Jul 01, 2008 | 14.79 | 14.92 | 13.77 | 14.04 | 547,417 | -1.02(-6.78%) |
Jun 30, 2008 | 16.16 | 16.34 | 15.00 | 15.06 | 568,208 | -1.25(-7.65%) |
Jun 27, 2008 | 17.21 | 17.21 | 15.91 | 16.30 | 1,694,250 | -0.87(-5.09%) |
Jun 26, 2008 | 18.14 | 18.14 | 17.02 | 17.18 | 254,573 | -1.22(-6.65%) |
Jun 25, 2008 | 17.32 | 18.73 | 16.87 | 18.40 | 460,928 | +1.12(+6.47%) |
Jun 24, 2008 | 17.21 | 18.57 | 16.81 | 17.28 | 156,292 | -0.08(-0.47%) |
Jun 23, 2008 | 18.50 | 19.16 | 17.16 | 17.37 | 171,959 | -1.09(-5.92%) |
Jun 20, 2008 | 19.27 | 19.29 | 18.00 | 18.46 | 180,870 | -1.01(-5.20%) |
Jun 19, 2008 | 18.05 | 19.47 | 17.96 | 19.47 | 146,389 | +1.16(+6.32%) |
Jun 18, 2008 | 19.54 | 19.64 | 17.76 | 18.31 | 354,226 | -1.43(-7.26%) |
Jun 17, 2008 | 19.38 | 19.79 | 18.81 | 19.75 | 241,917 | +0.38(+1.97%) |
Jun 16, 2008 | 16.80 | 19.43 | 16.38 | 19.37 | 394,856 | +2.11(+12.25%) |
Jun 13, 2008 | 16.34 | 17.54 | 16.34 | 17.25 | 419,626 | +1.09(+6.77%) |
Jun 12, 2008 | 17.28 | 17.64 | 15.98 | 16.16 | 471,315 | -0.97(-5.67%) |
Jun 11, 2008 | 17.16 | 17.81 | 16.96 | 17.13 | 271,915 | -0.11(-0.66%) |
Jun 10, 2008 | 17.40 | 17.80 | 17.18 | 17.24 | 396,465 | -0.58(-3.23%) |
Jun 09, 2008 | 16.94 | 17.84 | 16.86 | 17.82 | 279,219 | +1.04(+6.18%) |
Jun 06, 2008 | 17.17 | 17.17 | 16.36 | 16.78 | 170,132 | -0.42(-2.45%) |
Jun 05, 2008 | 16.60 | 18.10 | 16.60 | 17.20 | 235,786 | +0.62(+3.76%) |
Jun 04, 2008 | 16.12 | 16.66 | 16.04 | 16.58 | 302,684 | +0.45(+2.76%) |
Jun 03, 2008 | 16.60 | 16.73 | 16.12 | 16.13 | 209,045 | -0.47(-2.83%) |
Jun 02, 2008 | 16.91 | 17.16 | 16.43 | 16.60 | 210,937 | -0.32(-1.91%) |
May 30, 2008 | 17.58 | 17.63 | 16.72 | 16.93 | 380,848 | -0.63(-3.60%) |
May 29, 2008 | 17.58 | 18.09 | 17.16 | 17.56 | 365,979 | -0.06(-0.37%) |
May 28, 2008 | 18.36 | 18.48 | 17.42 | 17.63 | 224,303 | -0.56(-3.07%) |
May 27, 2008 | 16.99 | 18.21 | 16.48 | 18.18 | 423,669 | +1.35(+8.04%) |
May 26, 2008 | 17.12 | 17.19 | 16.61 | 16.83 | 117,912 | +0.00(+0.00%) |
May 23, 2008 | 17.12 | 17.19 | 16.61 | 16.83 | 117,912 | -0.30(-1.75%) |
May 22, 2008 | 16.85 | 17.58 | 16.85 | 17.13 | 202,488 | +0.41(+2.47%) |
May 21, 2008 | 18.36 | 18.36 | 16.61 | 16.72 | 219,373 | -1.26(-7.03%) |
May 20, 2008 | 18.61 | 19.13 | 17.80 | 17.98 | 265,864 | -0.67(-3.60%) |
May 19, 2008 | 19.28 | 19.63 | 18.41 | 18.65 | 190,853 | -0.69(-3.56%) |
May 16, 2008 | 20.05 | 20.05 | 19.04 | 19.34 | 170,121 | -0.63(-3.16%) |
May 15, 2008 | 19.83 | 20.19 | 19.75 | 19.97 | 128,831 | -0.15(-0.76%) |
May 14, 2008 | 20.18 | 20.31 | 20.02 | 20.13 | 195,276 | -0.02(-0.08%) |
May 13, 2008 | 20.48 | 20.49 | 20.00 | 20.14 | 136,842 | -0.34(-1.66%) |
May 12, 2008 | 20.42 | 20.67 | 19.72 | 20.48 | 158,996 | +0.19(+0.96%) |
May 09, 2008 | 21.08 | 21.19 | 19.40 | 20.29 | 228,190 | -1.10(-5.15%) |
May 08, 2008 | 21.19 | 22.01 | 20.98 | 21.39 | 131,422 | +0.32(+1.50%) |
May 07, 2008 | 22.11 | 22.20 | 20.69 | 21.08 | 280,007 | -0.93(-4.23%) |
May 06, 2008 | 22.23 | 22.56 | 21.79 | 22.01 | 248,703 | -0.47(-2.09%) |
May 05, 2008 | 22.48 | 22.85 | 22.22 | 22.48 | 213,105 | -0.19(-0.86%) |
May 02, 2008 | 23.04 | 23.12 | 21.80 | 22.67 | 136,688 | -0.61(-2.61%) |