Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.81 | 21.51 | 15.81 | 17.83 | 3,601,163 | +1.85(+11.59%) |
Jul 30, 2008 | 16.19 | 16.32 | 15.62 | 15.98 | 589,053 | +0.05(+0.34%) |
Jul 29, 2008 | 15.92 | 16.03 | 15.44 | 15.92 | 700,280 | +0.51(+3.34%) |
Jul 28, 2008 | 15.48 | 15.55 | 15.26 | 15.41 | 784,591 | -0.05(-0.35%) |
Jul 25, 2008 | 15.41 | 15.64 | 15.23 | 15.46 | 620,872 | +0.14(+0.90%) |
Jul 24, 2008 | 16.31 | 16.31 | 14.98 | 15.32 | 1,489,927 | +0.49(+3.31%) |
Jul 23, 2008 | 14.59 | 14.85 | 14.46 | 14.83 | 1,044,873 | +0.25(+1.69%) |
Jul 22, 2008 | 14.29 | 14.61 | 14.16 | 14.59 | 791,544 | +0.06(+0.42%) |
Jul 21, 2008 | 14.22 | 14.55 | 14.21 | 14.52 | 780,424 | +0.38(+2.72%) |
Jul 18, 2008 | 14.49 | 14.67 | 14.06 | 14.14 | 752,892 | -0.35(-2.44%) |
Jul 17, 2008 | 14.51 | 14.67 | 14.21 | 14.49 | 789,832 | +0.09(+0.64%) |
Jul 16, 2008 | 14.16 | 14.58 | 13.90 | 14.40 | 1,182,368 | +0.28(+1.96%) |
Jul 15, 2008 | 13.93 | 14.41 | 13.86 | 14.12 | 1,250,175 | +0.13(+0.93%) |
Jul 14, 2008 | 14.59 | 14.68 | 13.87 | 13.99 | 1,003,388 | -0.28(-1.94%) |
Jul 11, 2008 | 14.02 | 14.46 | 13.86 | 14.27 | 1,153,354 | -0.04(-0.27%) |
Jul 10, 2008 | 14.76 | 14.87 | 13.83 | 14.31 | 2,221,243 | -0.61(-4.12%) |
Jul 09, 2008 | 14.76 | 15.67 | 14.76 | 14.92 | 2,437,452 | -0.08(-0.56%) |
Jul 08, 2008 | 19.47 | 19.72 | 13.89 | 15.01 | 6,383,851 | -4.39(-22.64%) |
Jul 07, 2008 | 19.83 | 19.85 | 19.01 | 19.40 | 940,904 | +0.34(+1.77%) |
Jul 04, 2008 | 19.79 | 20.05 | 18.99 | 19.06 | 590,957 | +0.00(+0.00%) |
Jul 03, 2008 | 19.79 | 20.05 | 18.99 | 19.06 | 590,957 | -0.64(-3.24%) |
Jul 02, 2008 | 19.58 | 20.01 | 19.40 | 19.70 | 1,178,340 | +0.98(+5.25%) |
Jul 01, 2008 | 18.52 | 18.73 | 18.12 | 18.72 | 999,027 | +0.04(+0.21%) |
Jun 30, 2008 | 18.85 | 19.29 | 18.68 | 18.68 | 796,498 | -0.40(-2.09%) |
Jun 27, 2008 | 19.18 | 19.46 | 18.72 | 19.08 | 1,039,747 | -0.08(-0.44%) |
Jun 26, 2008 | 19.92 | 20.08 | 19.13 | 19.16 | 828,970 | -0.96(-4.77%) |
Jun 25, 2008 | 19.22 | 20.17 | 19.22 | 20.12 | 883,026 | +1.04(+5.43%) |
Jun 24, 2008 | 19.62 | 19.72 | 19.01 | 19.09 | 1,118,624 | -0.75(-3.76%) |
Jun 23, 2008 | 20.64 | 20.75 | 19.52 | 19.83 | 958,848 | -0.64(-3.11%) |
Jun 20, 2008 | 21.34 | 21.42 | 20.36 | 20.47 | 1,325,030 | -0.91(-4.27%) |
Jun 19, 2008 | 20.81 | 21.41 | 20.81 | 21.38 | 791,746 | +0.58(+2.81%) |
Jun 18, 2008 | 20.29 | 20.90 | 20.29 | 20.80 | 644,370 | +0.43(+2.11%) |
Jun 17, 2008 | 20.95 | 20.97 | 20.31 | 20.37 | 588,870 | -0.53(-2.54%) |
Jun 16, 2008 | 20.51 | 20.92 | 20.51 | 20.90 | 600,947 | +0.28(+1.34%) |
Jun 13, 2008 | 20.45 | 20.62 | 20.29 | 20.62 | 552,968 | +0.41(+2.01%) |
Jun 12, 2008 | 19.89 | 20.45 | 19.87 | 20.22 | 797,000 | +0.58(+2.93%) |
Jun 11, 2008 | 19.65 | 19.85 | 19.42 | 19.64 | 530,041 | -0.05(-0.27%) |
Jun 10, 2008 | 19.73 | 19.96 | 19.42 | 19.69 | 817,461 | -0.02(-0.12%) |
Jun 09, 2008 | 20.14 | 20.21 | 19.07 | 19.72 | 980,707 | -0.18(-0.89%) |
Jun 06, 2008 | 20.16 | 20.32 | 19.85 | 19.89 | 969,166 | -0.36(-1.78%) |
Jun 05, 2008 | 19.79 | 20.28 | 19.54 | 20.25 | 926,855 | +0.54(+2.73%) |
Jun 04, 2008 | 18.90 | 19.78 | 18.82 | 19.72 | 964,940 | +0.93(+4.95%) |
Jun 03, 2008 | 19.19 | 19.19 | 18.62 | 18.79 | 724,479 | -0.28(-1.49%) |
Jun 02, 2008 | 19.09 | 19.29 | 18.75 | 19.07 | 586,743 | -0.12(-0.64%) |
May 30, 2008 | 19.13 | 19.50 | 19.03 | 19.19 | 665,831 | +0.07(+0.36%) |
May 29, 2008 | 18.43 | 19.18 | 18.40 | 19.13 | 841,150 | +0.61(+3.32%) |
May 28, 2008 | 18.93 | 18.97 | 18.34 | 18.51 | 839,930 | -0.38(-2.03%) |
May 27, 2008 | 18.38 | 18.91 | 18.36 | 18.89 | 731,416 | +0.59(+3.23%) |
May 26, 2008 | 18.58 | 18.69 | 18.10 | 18.30 | 538,847 | +0.00(+0.00%) |
May 23, 2008 | 18.58 | 18.69 | 18.10 | 18.30 | 538,847 | -0.31(-1.69%) |
May 22, 2008 | 17.73 | 18.66 | 17.70 | 18.62 | 908,319 | +0.98(+5.57%) |
May 21, 2008 | 17.85 | 18.41 | 17.49 | 17.64 | 1,165,513 | -0.23(-1.29%) |
May 20, 2008 | 17.85 | 18.07 | 17.69 | 17.87 | 822,048 | -0.03(-0.17%) |
May 19, 2008 | 17.34 | 18.53 | 17.28 | 17.90 | 1,396,570 | +0.58(+3.37%) |
May 16, 2008 | 17.52 | 17.52 | 17.20 | 17.31 | 847,923 | -0.09(-0.53%) |
May 15, 2008 | 17.42 | 17.61 | 17.03 | 17.40 | 541,824 | -0.05(-0.31%) |
May 14, 2008 | 17.35 | 17.70 | 17.32 | 17.46 | 606,664 | +0.13(+0.75%) |
May 13, 2008 | 17.21 | 17.33 | 17.03 | 17.33 | 414,866 | +0.13(+0.76%) |
May 12, 2008 | 16.92 | 17.31 | 16.91 | 17.20 | 614,840 | +0.37(+2.19%) |
May 09, 2008 | 16.87 | 16.95 | 16.66 | 16.83 | 633,195 | -0.17(-0.99%) |
May 08, 2008 | 16.98 | 17.59 | 16.84 | 17.00 | 1,018,999 | +0.09(+0.55%) |
May 07, 2008 | 16.48 | 17.15 | 16.26 | 16.91 | 1,744,781 | +0.77(+4.76%) |
May 06, 2008 | 15.98 | 16.22 | 15.94 | 16.14 | 818,858 | +0.04(+0.24%) |
May 05, 2008 | 16.22 | 16.46 | 15.99 | 16.10 | 676,785 | -0.12(-0.76%) |
May 02, 2008 | 16.51 | 16.64 | 16.16 | 16.22 | 694,960 | -0.17(-1.03%) |