Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.96 | 18.30 | 17.14 | 18.16 | 1,039,960 | -0.12(-0.68%) |
Jul 30, 2008 | 18.91 | 19.36 | 18.05 | 18.28 | 997,927 | -0.72(-3.81%) |
Jul 29, 2008 | 19.00 | 19.27 | 17.60 | 19.00 | 889,408 | +1.41(+7.99%) |
Jul 28, 2008 | 17.79 | 18.06 | 17.23 | 17.60 | 553,323 | -0.42(-2.33%) |
Jul 25, 2008 | 16.94 | 18.71 | 16.94 | 18.02 | 1,185,774 | +1.15(+6.83%) |
Jul 24, 2008 | 17.24 | 18.70 | 16.49 | 16.86 | 2,261,336 | +0.11(+0.64%) |
Jul 23, 2008 | 16.64 | 16.98 | 16.28 | 16.76 | 2,094,546 | +0.22(+1.34%) |
Jul 22, 2008 | 16.12 | 16.80 | 15.80 | 16.54 | 819,020 | +0.35(+2.19%) |
Jul 21, 2008 | 15.99 | 16.85 | 15.99 | 16.18 | 1,064,149 | +0.49(+3.14%) |
Jul 18, 2008 | 16.51 | 16.51 | 15.53 | 15.69 | 574,920 | -0.71(-4.31%) |
Jul 17, 2008 | 15.83 | 16.47 | 15.77 | 16.40 | 785,659 | +0.57(+3.58%) |
Jul 16, 2008 | 14.75 | 16.10 | 14.71 | 15.83 | 846,934 | +1.02(+6.89%) |
Jul 15, 2008 | 14.37 | 15.10 | 14.12 | 14.81 | 439,494 | +0.30(+2.04%) |
Jul 14, 2008 | 14.83 | 15.06 | 14.32 | 14.51 | 630,360 | -0.16(-1.12%) |
Jul 11, 2008 | 14.24 | 14.94 | 14.04 | 14.68 | 715,917 | +0.28(+1.94%) |
Jul 10, 2008 | 14.84 | 15.09 | 14.39 | 14.40 | 641,279 | -0.43(-2.88%) |
Jul 09, 2008 | 15.03 | 16.42 | 14.80 | 14.83 | 1,213,349 | +0.07(+0.45%) |
Jul 08, 2008 | 13.73 | 14.82 | 13.58 | 14.76 | 775,152 | +1.07(+7.81%) |
Jul 07, 2008 | 14.08 | 14.08 | 13.57 | 13.69 | 699,183 | -0.27(-1.94%) |
Jul 04, 2008 | 13.98 | 14.25 | 13.72 | 13.96 | 429,256 | +0.00(+0.00%) |
Jul 03, 2008 | 13.98 | 14.25 | 13.72 | 13.96 | 429,256 | +0.05(+0.35%) |
Jul 02, 2008 | 14.19 | 14.36 | 13.81 | 13.91 | 1,129,460 | -0.30(-2.08%) |
Jul 01, 2008 | 14.55 | 14.70 | 13.87 | 14.21 | 1,506,423 | -0.39(-2.70%) |
Jun 30, 2008 | 14.87 | 15.26 | 14.42 | 14.60 | 1,557,359 | -0.27(-1.82%) |
Jun 27, 2008 | 15.56 | 15.61 | 14.87 | 14.87 | 6,658,639 | -0.75(-4.79%) |
Jun 26, 2008 | 16.05 | 16.32 | 15.31 | 15.62 | 1,133,284 | -0.59(-3.65%) |
Jun 25, 2008 | 16.23 | 16.73 | 16.19 | 16.21 | 416,857 | -0.04(-0.25%) |
Jun 24, 2008 | 16.24 | 16.68 | 15.91 | 16.26 | 400,061 | +0.01(+0.05%) |
Jun 23, 2008 | 16.58 | 16.58 | 16.08 | 16.25 | 1,116,292 | -0.32(-1.94%) |
Jun 20, 2008 | 16.57 | 16.60 | 16.42 | 16.57 | 602,330 | -0.09(-0.54%) |
Jun 19, 2008 | 16.55 | 16.68 | 16.40 | 16.66 | 617,835 | +0.24(+1.45%) |
Jun 18, 2008 | 16.71 | 16.71 | 16.41 | 16.42 | 634,992 | -0.26(-1.58%) |
Jun 17, 2008 | 17.09 | 17.09 | 16.63 | 16.68 | 443,354 | -0.19(-1.12%) |
Jun 16, 2008 | 16.88 | 16.98 | 16.73 | 16.87 | 590,194 | -0.12(-0.73%) |
Jun 13, 2008 | 16.85 | 17.06 | 16.72 | 17.00 | 1,661,395 | +0.19(+1.13%) |
Jun 12, 2008 | 16.82 | 17.01 | 16.67 | 16.81 | 805,336 | +0.06(+0.34%) |
Jun 11, 2008 | 17.31 | 17.49 | 16.66 | 16.75 | 978,557 | -0.62(-3.60%) |
Jun 10, 2008 | 17.09 | 17.75 | 16.94 | 17.37 | 909,691 | +0.73(+4.40%) |
Jun 09, 2008 | 16.78 | 17.09 | 16.56 | 16.64 | 756,782 | -0.04(-0.25%) |
Jun 06, 2008 | 17.21 | 17.23 | 16.49 | 16.68 | 410,986 | -0.53(-3.06%) |
Jun 05, 2008 | 17.03 | 17.41 | 17.03 | 17.21 | 278,964 | +0.16(+0.92%) |
Jun 04, 2008 | 16.81 | 17.19 | 16.68 | 17.05 | 444,313 | +0.25(+1.52%) |
Jun 03, 2008 | 16.88 | 17.04 | 16.68 | 16.80 | 272,955 | -0.07(-0.39%) |
Jun 02, 2008 | 16.86 | 17.17 | 16.75 | 16.86 | 638,122 | -0.08(-0.49%) |
May 30, 2008 | 16.86 | 16.95 | 16.40 | 16.95 | 602,504 | +0.09(+0.54%) |
May 29, 2008 | 16.91 | 17.33 | 16.78 | 16.86 | 457,298 | -0.04(-0.24%) |
May 28, 2008 | 17.36 | 17.36 | 16.74 | 16.90 | 355,289 | -0.44(-2.56%) |
May 27, 2008 | 16.77 | 17.60 | 16.54 | 17.34 | 404,837 | +0.54(+3.23%) |
May 26, 2008 | 17.17 | 17.23 | 16.56 | 16.80 | 525,792 | +0.00(+0.00%) |
May 23, 2008 | 17.17 | 17.23 | 16.56 | 16.80 | 525,792 | -0.45(-2.62%) |
May 22, 2008 | 17.46 | 17.53 | 17.15 | 17.25 | 449,138 | -0.24(-1.36%) |
May 21, 2008 | 18.04 | 18.33 | 17.32 | 17.49 | 542,191 | -0.60(-3.32%) |
May 20, 2008 | 18.35 | 18.42 | 18.02 | 18.09 | 499,883 | -0.30(-1.61%) |
May 19, 2008 | 18.21 | 18.62 | 18.10 | 18.39 | 682,198 | +0.20(+1.09%) |
May 16, 2008 | 18.44 | 18.44 | 17.89 | 18.19 | 532,029 | -0.25(-1.38%) |
May 15, 2008 | 18.20 | 18.44 | 18.05 | 18.44 | 585,551 | +0.23(+1.26%) |
May 14, 2008 | 17.14 | 18.37 | 17.14 | 18.21 | 1,340,492 | +1.11(+6.49%) |
May 13, 2008 | 17.12 | 17.61 | 16.94 | 17.10 | 769,787 | -0.05(-0.29%) |
May 12, 2008 | 16.32 | 17.23 | 16.32 | 17.15 | 386,484 | +0.85(+5.19%) |
May 09, 2008 | 16.45 | 16.70 | 16.17 | 16.31 | 596,881 | -0.19(-1.15%) |
May 08, 2008 | 16.84 | 17.00 | 16.41 | 16.49 | 445,359 | -0.42(-2.48%) |
May 07, 2008 | 17.37 | 17.60 | 16.65 | 16.91 | 497,886 | -0.48(-2.74%) |
May 06, 2008 | 17.17 | 17.46 | 16.82 | 17.39 | 215,336 | +0.10(+0.57%) |
May 05, 2008 | 17.84 | 17.84 | 17.01 | 17.29 | 578,191 | -0.59(-3.31%) |
May 02, 2008 | 17.96 | 18.35 | 17.74 | 17.88 | 348,799 | -0.01(-0.05%) |