Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.76 | 14.91 | 14.67 | 14.67 | 287,570 | -0.05(-0.33%) |
Jul 30, 2008 | 14.62 | 14.75 | 14.58 | 14.71 | 257,473 | -0.74(-4.77%) |
Jul 29, 2008 | 15.45 | 15.46 | 15.21 | 15.45 | 215,288 | +0.09(+0.59%) |
Jul 28, 2008 | 15.59 | 15.64 | 15.33 | 15.36 | 153,308 | -0.24(-1.52%) |
Jul 25, 2008 | 15.66 | 15.68 | 15.53 | 15.60 | 150,261 | -0.08(-0.52%) |
Jul 24, 2008 | 15.95 | 15.96 | 15.58 | 15.68 | 268,670 | +0.07(+0.47%) |
Jul 23, 2008 | 15.53 | 15.62 | 15.49 | 15.61 | 235,248 | +0.09(+0.58%) |
Jul 22, 2008 | 15.35 | 15.55 | 15.33 | 15.52 | 218,517 | -0.79(-4.87%) |
Jul 21, 2008 | 16.21 | 16.32 | 16.18 | 16.31 | 177,209 | +0.24(+1.48%) |
Jul 18, 2008 | 15.84 | 16.08 | 15.78 | 16.07 | 159,454 | -0.12(-0.76%) |
Jul 17, 2008 | 16.04 | 16.25 | 15.89 | 16.20 | 240,449 | +0.05(+0.30%) |
Jul 16, 2008 | 15.72 | 16.15 | 15.66 | 16.15 | 254,242 | +0.30(+1.91%) |
Jul 15, 2008 | 15.85 | 15.96 | 15.72 | 15.84 | 325,228 | -0.51(-3.10%) |
Jul 14, 2008 | 16.34 | 16.43 | 16.24 | 16.35 | 494,606 | -0.54(-3.20%) |
Jul 11, 2008 | 16.72 | 16.92 | 16.65 | 16.89 | 515,404 | -0.52(-3.01%) |
Jul 10, 2008 | 17.26 | 17.42 | 17.21 | 17.42 | 259,467 | +0.26(+1.53%) |
Jul 09, 2008 | 17.33 | 17.47 | 17.11 | 17.16 | 254,398 | +0.14(+0.82%) |
Jul 08, 2008 | 16.96 | 17.02 | 16.81 | 17.02 | 310,469 | +0.12(+0.73%) |
Jul 07, 2008 | 16.96 | 17.05 | 16.75 | 16.89 | 274,139 | +0.00(+0.00%) |
Jul 04, 2008 | 17.09 | 17.10 | 16.84 | 16.89 | 211,127 | +0.00(+0.00%) |
Jul 03, 2008 | 17.09 | 17.10 | 16.84 | 16.89 | 211,127 | +0.02(+0.15%) |
Jul 02, 2008 | 17.10 | 17.25 | 16.82 | 16.87 | 329,364 | +0.26(+1.58%) |
Jul 01, 2008 | 16.43 | 16.78 | 16.37 | 16.61 | 356,898 | +0.26(+1.60%) |
Jun 30, 2008 | 16.34 | 16.48 | 16.31 | 16.34 | 213,378 | +0.20(+1.22%) |
Jun 27, 2008 | 16.40 | 16.46 | 16.14 | 16.15 | 304,498 | -0.29(-1.79%) |
Jun 26, 2008 | 16.66 | 16.72 | 16.40 | 16.44 | 252,357 | -0.39(-2.33%) |
Jun 25, 2008 | 16.75 | 16.99 | 16.65 | 16.84 | 329,092 | +0.56(+3.42%) |
Jun 24, 2008 | 16.17 | 16.43 | 16.07 | 16.28 | 424,611 | +0.38(+2.37%) |
Jun 23, 2008 | 16.03 | 16.08 | 15.80 | 15.90 | 202,757 | +0.03(+0.21%) |
Jun 20, 2008 | 15.95 | 15.96 | 15.76 | 15.87 | 230,645 | -0.33(-2.02%) |
Jun 19, 2008 | 16.15 | 16.25 | 16.04 | 16.20 | 251,552 | -0.29(-1.79%) |
Jun 18, 2008 | 16.56 | 16.58 | 16.42 | 16.49 | 198,349 | -0.48(-2.85%) |
Jun 17, 2008 | 16.90 | 17.11 | 16.79 | 16.97 | 188,751 | -0.06(-0.34%) |
Jun 16, 2008 | 16.97 | 17.06 | 16.77 | 17.03 | 153,193 | -0.07(-0.43%) |
Jun 13, 2008 | 16.94 | 17.12 | 16.94 | 17.11 | 184,964 | +0.10(+0.58%) |
Jun 12, 2008 | 17.01 | 17.11 | 16.88 | 17.01 | 318,816 | +0.04(+0.24%) |
Jun 11, 2008 | 17.10 | 17.14 | 16.92 | 16.97 | 272,128 | -0.32(-1.85%) |
Jun 10, 2008 | 17.34 | 17.47 | 17.23 | 17.29 | 312,125 | -0.46(-2.58%) |
Jun 09, 2008 | 17.93 | 17.96 | 17.66 | 17.74 | 253,187 | -0.04(-0.23%) |
Jun 06, 2008 | 18.18 | 18.18 | 17.76 | 17.79 | 249,046 | -0.85(-4.57%) |
Jun 05, 2008 | 18.37 | 18.64 | 18.34 | 18.64 | 337,235 | +1.08(+6.16%) |
Jun 04, 2008 | 17.61 | 17.65 | 17.49 | 17.56 | 200,467 | +0.07(+0.37%) |
Jun 03, 2008 | 17.65 | 17.67 | 17.44 | 17.49 | 243,541 | -0.10(-0.56%) |
Jun 02, 2008 | 17.63 | 17.70 | 17.47 | 17.59 | 256,371 | -0.41(-2.27%) |
May 30, 2008 | 18.04 | 18.21 | 17.97 | 18.00 | 309,676 | +0.21(+1.20%) |
May 29, 2008 | 17.79 | 17.83 | 17.66 | 17.79 | 241,992 | -0.16(-0.91%) |
May 28, 2008 | 18.08 | 18.08 | 17.78 | 17.95 | 214,403 | -0.40(-2.19%) |
May 27, 2008 | 18.33 | 18.39 | 18.21 | 18.35 | 198,670 | +0.02(+0.13%) |
May 26, 2008 | 18.53 | 18.54 | 18.31 | 18.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.53 | 18.54 | 18.31 | 18.33 | 259,318 | -0.11(-0.58%) |
May 22, 2008 | 18.29 | 18.48 | 18.29 | 18.43 | 297,122 | +0.92(+5.24%) |
May 21, 2008 | 17.82 | 17.86 | 17.47 | 17.52 | 180,366 | -0.15(-0.83%) |
May 20, 2008 | 17.70 | 17.78 | 17.55 | 17.66 | 254,744 | -0.16(-0.92%) |
May 19, 2008 | 18.01 | 18.01 | 17.76 | 17.83 | 234,493 | -0.43(-2.33%) |
May 16, 2008 | 18.26 | 18.26 | 18.06 | 18.25 | 483,172 | -0.01(-0.04%) |
May 15, 2008 | 17.90 | 18.27 | 17.90 | 18.26 | 229,356 | +0.44(+2.48%) |
May 14, 2008 | 17.74 | 17.99 | 17.71 | 17.82 | 280,121 | +0.25(+1.40%) |
May 13, 2008 | 17.43 | 17.57 | 17.38 | 17.57 | 263,336 | -0.02(-0.09%) |
May 12, 2008 | 17.41 | 17.62 | 17.33 | 17.59 | 313,757 | +0.66(+3.92%) |
May 09, 2008 | 16.69 | 16.95 | 16.69 | 16.93 | 283,099 | +0.36(+2.18%) |
May 08, 2008 | 16.57 | 16.62 | 16.48 | 16.57 | 262,598 | -0.12(-0.74%) |
May 07, 2008 | 16.77 | 16.85 | 16.62 | 16.69 | 372,033 | -0.29(-1.69%) |
May 06, 2008 | 16.88 | 17.01 | 16.82 | 16.97 | 308,776 | -0.35(-2.03%) |
May 05, 2008 | 17.36 | 17.40 | 17.25 | 17.33 | 297,094 | -0.13(-0.75%) |
May 02, 2008 | 17.37 | 17.60 | 17.29 | 17.46 | 255,040 | +0.16(+0.95%) |