Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.11 | 18.42 | 15.47 | 17.74 | 1,030,845 | +1.41(+8.67%) |
Jul 30, 2008 | 17.72 | 18.28 | 16.11 | 16.32 | 1,125,390 | -1.05(-6.05%) |
Jul 29, 2008 | 17.37 | 18.42 | 15.13 | 17.37 | 1,605,712 | +2.52(+16.93%) |
Jul 28, 2008 | 16.64 | 17.14 | 14.74 | 14.86 | 773,333 | -1.93(-11.48%) |
Jul 25, 2008 | 16.51 | 17.59 | 15.91 | 16.78 | 711,190 | +0.28(+1.67%) |
Jul 24, 2008 | 19.18 | 19.39 | 16.33 | 16.51 | 846,365 | -2.52(-13.22%) |
Jul 23, 2008 | 19.18 | 20.48 | 18.77 | 19.02 | 1,200,893 | -0.26(-1.33%) |
Jul 22, 2008 | 16.68 | 19.38 | 16.38 | 19.28 | 854,218 | +2.54(+15.14%) |
Jul 21, 2008 | 15.97 | 18.28 | 15.61 | 16.74 | 892,882 | +1.01(+6.43%) |
Jul 18, 2008 | 15.78 | 16.42 | 14.94 | 15.73 | 648,657 | +0.08(+0.50%) |
Jul 17, 2008 | 15.24 | 16.70 | 14.99 | 15.65 | 1,582,133 | +0.53(+3.51%) |
Jul 16, 2008 | 13.02 | 15.20 | 12.58 | 15.12 | 1,213,636 | +2.10(+16.15%) |
Jul 15, 2008 | 12.62 | 14.11 | 12.02 | 13.02 | 859,720 | +0.29(+2.32%) |
Jul 14, 2008 | 12.90 | 13.63 | 12.05 | 12.73 | 801,184 | +0.18(+1.41%) |
Jul 11, 2008 | 12.82 | 13.91 | 11.97 | 12.55 | 1,246,429 | -0.43(-3.33%) |
Jul 10, 2008 | 13.43 | 14.41 | 12.77 | 12.98 | 534,535 | -0.52(-3.86%) |
Jul 09, 2008 | 15.15 | 15.23 | 13.35 | 13.50 | 677,949 | -1.24(-8.40%) |
Jul 08, 2008 | 13.34 | 15.18 | 13.05 | 14.74 | 1,017,095 | +1.47(+11.11%) |
Jul 07, 2008 | 14.52 | 14.60 | 12.68 | 13.27 | 808,723 | -1.15(-7.98%) |
Jul 04, 2008 | 14.53 | 14.53 | 13.64 | 14.42 | 322,911 | +0.00(+0.00%) |
Jul 03, 2008 | 14.53 | 14.53 | 13.64 | 14.42 | 322,911 | -0.02(-0.14%) |
Jul 02, 2008 | 14.99 | 15.23 | 14.35 | 14.43 | 454,106 | -0.30(-2.07%) |
Jul 01, 2008 | 14.99 | 15.32 | 14.25 | 14.74 | 745,410 | -0.17(-1.12%) |
Jun 30, 2008 | 15.38 | 16.14 | 14.88 | 14.91 | 708,753 | -0.57(-3.68%) |
Jun 27, 2008 | 15.51 | 15.76 | 15.01 | 15.48 | 1,317,843 | -0.02(-0.13%) |
Jun 26, 2008 | 16.81 | 16.87 | 15.03 | 15.50 | 1,461,884 | -1.50(-8.84%) |
Jun 25, 2008 | 16.56 | 18.25 | 16.56 | 17.00 | 840,264 | +0.46(+2.79%) |
Jun 24, 2008 | 16.32 | 17.25 | 15.10 | 16.54 | 1,041,026 | +0.30(+1.88%) |
Jun 23, 2008 | 16.83 | 16.92 | 15.80 | 16.23 | 556,549 | -0.55(-3.28%) |
Jun 20, 2008 | 17.10 | 17.25 | 16.33 | 16.78 | 1,274,899 | -0.45(-2.62%) |
Jun 19, 2008 | 15.91 | 17.64 | 15.77 | 17.24 | 1,068,792 | +1.29(+8.07%) |
Jun 18, 2008 | 14.99 | 16.42 | 14.84 | 15.95 | 1,052,023 | +1.08(+7.27%) |
Jun 17, 2008 | 15.44 | 15.53 | 14.60 | 14.87 | 781,385 | -0.43(-2.83%) |
Jun 16, 2008 | 15.30 | 15.43 | 14.56 | 15.30 | 635,637 | -0.09(-0.58%) |
Jun 13, 2008 | 15.03 | 15.45 | 14.58 | 15.39 | 670,471 | +0.51(+3.43%) |
Jun 12, 2008 | 15.57 | 15.94 | 14.81 | 14.88 | 920,889 | -0.27(-1.75%) |
Jun 11, 2008 | 16.49 | 16.56 | 15.13 | 15.14 | 766,325 | -1.35(-8.16%) |
Jun 10, 2008 | 16.17 | 16.66 | 15.92 | 16.49 | 693,593 | +0.16(+0.96%) |
Jun 09, 2008 | 16.68 | 17.42 | 16.02 | 16.33 | 1,002,378 | -0.19(-1.13%) |
Jun 06, 2008 | 17.43 | 17.76 | 16.26 | 16.52 | 1,127,922 | -1.07(-6.09%) |
Jun 05, 2008 | 18.42 | 18.81 | 17.40 | 17.59 | 816,099 | -0.75(-4.07%) |
Jun 04, 2008 | 18.40 | 19.23 | 17.69 | 18.34 | 882,445 | -0.12(-0.64%) |
Jun 03, 2008 | 17.32 | 19.27 | 17.20 | 18.45 | 1,226,067 | +1.40(+8.18%) |
Jun 02, 2008 | 17.01 | 17.15 | 16.40 | 17.06 | 654,716 | +0.06(+0.35%) |
May 30, 2008 | 16.56 | 17.24 | 16.56 | 17.00 | 1,047,193 | +0.15(+0.87%) |
May 29, 2008 | 16.56 | 17.08 | 16.16 | 16.85 | 667,719 | -0.08(-0.46%) |
May 28, 2008 | 16.95 | 17.53 | 16.59 | 16.93 | 541,901 | +0.08(+0.47%) |
May 27, 2008 | 16.12 | 17.44 | 16.07 | 16.85 | 790,064 | +0.78(+4.83%) |
May 26, 2008 | 16.61 | 16.72 | 15.85 | 16.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.61 | 16.72 | 15.85 | 16.08 | 852,034 | -0.67(-3.99%) |
May 22, 2008 | 17.34 | 17.44 | 16.52 | 16.74 | 898,391 | -0.24(-1.39%) |
May 21, 2008 | 18.46 | 18.46 | 16.57 | 16.98 | 724,915 | -1.47(-7.99%) |
May 20, 2008 | 19.32 | 19.38 | 18.19 | 18.45 | 560,398 | -1.10(-5.63%) |
May 19, 2008 | 19.52 | 20.51 | 19.07 | 19.55 | 823,756 | +0.01(+0.05%) |
May 16, 2008 | 19.83 | 20.04 | 18.98 | 19.54 | 822,881 | +0.09(+0.45%) |
May 15, 2008 | 18.77 | 19.64 | 18.43 | 19.46 | 871,086 | +0.69(+3.67%) |
May 14, 2008 | 17.20 | 18.80 | 17.20 | 18.77 | 1,297,353 | +1.40(+8.03%) |
May 13, 2008 | 17.25 | 17.60 | 16.84 | 17.37 | 619,541 | +0.02(+0.11%) |
May 12, 2008 | 16.84 | 17.60 | 16.50 | 17.35 | 542,689 | +0.42(+2.50%) |
May 09, 2008 | 16.56 | 17.47 | 16.56 | 16.93 | 558,216 | +0.07(+0.41%) |
May 08, 2008 | 18.20 | 18.76 | 16.55 | 16.86 | 1,230,736 | -1.22(-6.74%) |
May 07, 2008 | 18.67 | 19.05 | 17.96 | 18.08 | 1,001,437 | -0.75(-3.97%) |
May 06, 2008 | 18.68 | 19.07 | 18.16 | 18.83 | 743,938 | -0.31(-1.64%) |
May 05, 2008 | 19.58 | 19.85 | 19.03 | 19.14 | 612,356 | -0.46(-2.36%) |
May 02, 2008 | 19.78 | 20.37 | 19.06 | 19.60 | 634,248 | -0.11(-0.55%) |