Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.27 | 17.41 | 16.16 | 17.00 | 598,881 | +0.45(+2.71%) |
Jul 30, 2008 | 16.69 | 17.02 | 16.05 | 16.55 | 1,649,333 | -0.71(-4.09%) |
Jul 29, 2008 | 17.26 | 17.39 | 16.48 | 17.26 | 880,323 | +0.86(+5.24%) |
Jul 28, 2008 | 16.87 | 16.98 | 16.31 | 16.40 | 648,825 | -0.52(-3.08%) |
Jul 25, 2008 | 16.58 | 17.03 | 16.18 | 16.92 | 886,748 | +0.53(+3.23%) |
Jul 24, 2008 | 16.85 | 17.13 | 16.27 | 16.39 | 639,272 | -0.46(-2.75%) |
Jul 23, 2008 | 16.31 | 17.22 | 16.05 | 16.85 | 933,404 | +0.40(+2.43%) |
Jul 22, 2008 | 14.99 | 16.46 | 14.93 | 16.45 | 748,346 | +1.04(+6.73%) |
Jul 21, 2008 | 15.63 | 15.83 | 15.20 | 15.41 | 296,424 | -0.21(-1.34%) |
Jul 18, 2008 | 15.60 | 15.83 | 15.09 | 15.62 | 648,044 | +0.04(+0.28%) |
Jul 17, 2008 | 16.12 | 16.30 | 15.19 | 15.58 | 1,615,510 | -0.09(-0.59%) |
Jul 16, 2008 | 14.12 | 15.80 | 13.92 | 15.67 | 1,067,041 | +1.67(+11.90%) |
Jul 15, 2008 | 13.23 | 14.23 | 12.74 | 14.01 | 1,027,673 | +0.58(+4.30%) |
Jul 14, 2008 | 14.32 | 14.33 | 13.20 | 13.43 | 634,601 | -0.74(-5.24%) |
Jul 11, 2008 | 13.63 | 14.60 | 13.31 | 14.17 | 679,556 | +0.39(+2.81%) |
Jul 10, 2008 | 13.65 | 14.12 | 13.53 | 13.78 | 780,849 | +0.09(+0.68%) |
Jul 09, 2008 | 14.43 | 14.77 | 13.64 | 13.69 | 543,716 | -0.74(-5.14%) |
Jul 08, 2008 | 13.69 | 14.44 | 13.45 | 14.43 | 891,294 | +0.82(+6.02%) |
Jul 07, 2008 | 13.61 | 13.88 | 13.29 | 13.61 | 728,499 | +0.15(+1.14%) |
Jul 04, 2008 | 14.23 | 14.23 | 13.40 | 13.46 | 569,884 | +0.00(+0.00%) |
Jul 03, 2008 | 14.23 | 14.23 | 13.40 | 13.46 | 569,884 | -0.69(-4.85%) |
Jul 02, 2008 | 14.00 | 14.53 | 14.00 | 14.15 | 743,401 | +0.16(+1.15%) |
Jul 01, 2008 | 13.70 | 14.09 | 13.07 | 13.99 | 830,607 | +0.10(+0.76%) |
Jun 30, 2008 | 14.06 | 14.46 | 13.85 | 13.88 | 627,590 | -0.35(-2.44%) |
Jun 27, 2008 | 14.55 | 14.68 | 13.90 | 14.23 | 1,851,057 | -0.41(-2.81%) |
Jun 26, 2008 | 14.92 | 15.30 | 14.58 | 14.64 | 585,487 | -0.49(-3.25%) |
Jun 25, 2008 | 14.48 | 15.51 | 14.47 | 15.13 | 1,086,502 | +0.63(+4.34%) |
Jun 24, 2008 | 14.60 | 15.22 | 14.45 | 14.50 | 966,523 | -0.35(-2.34%) |
Jun 23, 2008 | 15.07 | 15.37 | 14.75 | 14.85 | 559,568 | -0.10(-0.65%) |
Jun 20, 2008 | 15.05 | 15.45 | 14.88 | 14.95 | 751,570 | -0.23(-1.49%) |
Jun 19, 2008 | 15.35 | 15.47 | 14.87 | 15.17 | 522,935 | -0.12(-0.79%) |
Jun 18, 2008 | 15.19 | 15.60 | 14.88 | 15.29 | 659,647 | +0.08(+0.53%) |
Jun 17, 2008 | 15.99 | 15.99 | 15.18 | 15.21 | 437,067 | -0.71(-4.46%) |
Jun 16, 2008 | 15.68 | 16.03 | 15.46 | 15.92 | 833,883 | +0.34(+2.20%) |
Jun 13, 2008 | 15.20 | 15.69 | 15.03 | 15.58 | 600,010 | +0.57(+3.82%) |
Jun 12, 2008 | 14.87 | 15.61 | 14.87 | 15.01 | 3,305,990 | +0.32(+2.18%) |
Jun 11, 2008 | 14.85 | 15.03 | 14.69 | 14.69 | 628,008 | -0.23(-1.53%) |
Jun 10, 2008 | 14.91 | 15.06 | 14.36 | 14.92 | 720,465 | +0.30(+2.08%) |
Jun 09, 2008 | 14.81 | 15.00 | 14.50 | 14.61 | 934,243 | -0.04(-0.24%) |
Jun 06, 2008 | 15.02 | 15.28 | 14.65 | 14.65 | 814,698 | -0.69(-4.51%) |
Jun 05, 2008 | 15.01 | 15.47 | 15.01 | 15.34 | 506,400 | +0.36(+2.37%) |
Jun 04, 2008 | 14.86 | 15.46 | 14.75 | 14.98 | 427,946 | +0.13(+0.85%) |
Jun 03, 2008 | 14.74 | 15.11 | 14.46 | 14.86 | 757,806 | +0.22(+1.53%) |
Jun 02, 2008 | 15.19 | 15.26 | 14.10 | 14.63 | 908,207 | -0.73(-4.75%) |
May 30, 2008 | 15.42 | 15.60 | 15.31 | 15.36 | 299,200 | -0.01(-0.09%) |
May 29, 2008 | 15.30 | 16.00 | 15.19 | 15.38 | 880,000 | +0.06(+0.37%) |
May 28, 2008 | 15.18 | 15.34 | 14.82 | 15.32 | 479,952 | +0.27(+1.77%) |
May 27, 2008 | 14.73 | 15.21 | 14.68 | 15.05 | 474,281 | +0.32(+2.19%) |
May 26, 2008 | 14.93 | 15.10 | 14.50 | 14.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.93 | 15.10 | 14.50 | 14.73 | 507,392 | -0.30(-1.99%) |
May 22, 2008 | 14.51 | 15.19 | 14.43 | 15.03 | 647,641 | +0.49(+3.37%) |
May 21, 2008 | 14.86 | 15.13 | 14.42 | 14.54 | 561,869 | -0.34(-2.26%) |
May 20, 2008 | 15.04 | 15.27 | 14.62 | 14.88 | 849,003 | -0.21(-1.41%) |
May 19, 2008 | 14.86 | 15.60 | 14.86 | 15.09 | 779,936 | +0.25(+1.69%) |
May 16, 2008 | 14.96 | 14.96 | 14.53 | 14.84 | 550,475 | -0.02(-0.11%) |
May 15, 2008 | 14.32 | 14.89 | 14.22 | 14.85 | 465,696 | +0.51(+3.53%) |
May 14, 2008 | 14.08 | 14.70 | 14.02 | 14.35 | 724,452 | +0.32(+2.28%) |
May 13, 2008 | 14.32 | 14.34 | 13.96 | 14.03 | 690,868 | -0.19(-1.31%) |
May 12, 2008 | 13.23 | 14.74 | 13.23 | 14.21 | 2,956,906 | +1.59(+12.62%) |
May 09, 2008 | 12.27 | 12.85 | 12.27 | 12.62 | 267,140 | +0.11(+0.90%) |
May 08, 2008 | 12.55 | 12.84 | 12.37 | 12.51 | 362,544 | +0.03(+0.26%) |
May 07, 2008 | 12.96 | 13.12 | 12.47 | 12.47 | 524,450 | -0.45(-3.46%) |
May 06, 2008 | 13.22 | 13.22 | 12.80 | 12.92 | 1,040,513 | -0.36(-2.68%) |
May 05, 2008 | 13.02 | 13.41 | 12.92 | 13.28 | 406,737 | +0.31(+2.37%) |
May 02, 2008 | 13.07 | 13.36 | 12.87 | 12.97 | 428,816 | -0.04(-0.29%) |