Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.91 | 16.36 | 15.75 | 16.10 | 802,037 | -0.11(-0.70%) |
Jul 30, 2008 | 16.49 | 16.79 | 15.66 | 16.22 | 946,824 | -0.11(-0.70%) |
Jul 29, 2008 | 16.33 | 16.36 | 15.37 | 16.33 | 1,127,329 | +0.74(+4.73%) |
Jul 28, 2008 | 15.88 | 16.24 | 15.53 | 15.59 | 1,369,696 | -0.30(-1.92%) |
Jul 25, 2008 | 15.91 | 16.27 | 15.49 | 15.90 | 1,092,969 | +0.17(+1.08%) |
Jul 24, 2008 | 16.23 | 16.74 | 15.39 | 15.73 | 2,317,028 | -1.33(-7.81%) |
Jul 23, 2008 | 16.45 | 17.54 | 16.31 | 17.06 | 1,874,484 | +0.75(+4.61%) |
Jul 22, 2008 | 15.52 | 16.38 | 15.31 | 16.31 | 1,182,290 | +0.65(+4.17%) |
Jul 21, 2008 | 15.63 | 16.02 | 15.42 | 15.66 | 987,346 | +0.09(+0.59%) |
Jul 18, 2008 | 16.46 | 16.46 | 15.41 | 15.56 | 1,207,953 | -0.86(-5.22%) |
Jul 17, 2008 | 15.71 | 16.80 | 15.28 | 16.42 | 2,352,805 | +0.74(+4.70%) |
Jul 16, 2008 | 14.36 | 15.79 | 13.15 | 15.68 | 2,495,583 | +1.28(+8.86%) |
Jul 15, 2008 | 14.66 | 15.45 | 13.99 | 14.41 | 2,705,543 | -0.55(-3.70%) |
Jul 14, 2008 | 16.19 | 16.37 | 14.26 | 14.96 | 5,704,216 | -1.06(-6.64%) |
Jul 11, 2008 | 15.93 | 16.51 | 15.47 | 16.02 | 1,425,279 | -0.23(-1.44%) |
Jul 10, 2008 | 16.66 | 16.80 | 15.83 | 16.26 | 2,698,236 | -0.10(-0.61%) |
Jul 09, 2008 | 17.94 | 18.05 | 16.20 | 16.36 | 1,281,712 | -1.57(-8.78%) |
Jul 08, 2008 | 16.52 | 17.96 | 16.49 | 17.93 | 1,352,851 | +1.29(+7.75%) |
Jul 07, 2008 | 16.88 | 17.06 | 16.20 | 16.64 | 682,323 | -0.11(-0.68%) |
Jul 04, 2008 | 17.22 | 17.22 | 16.72 | 16.76 | 297,059 | +0.00(+0.00%) |
Jul 03, 2008 | 17.22 | 17.22 | 16.72 | 16.76 | 297,059 | -0.40(-2.32%) |
Jul 02, 2008 | 17.66 | 17.89 | 17.15 | 17.15 | 811,863 | -0.39(-2.22%) |
Jul 01, 2008 | 17.44 | 17.89 | 16.93 | 17.54 | 807,960 | -0.28(-1.55%) |
Jun 30, 2008 | 18.09 | 18.42 | 17.70 | 17.82 | 606,105 | -0.27(-1.49%) |
Jun 27, 2008 | 19.14 | 19.14 | 17.88 | 18.09 | 1,118,415 | -0.43(-2.30%) |
Jun 26, 2008 | 19.07 | 19.23 | 18.46 | 18.51 | 725,761 | -0.87(-4.46%) |
Jun 25, 2008 | 18.52 | 19.49 | 18.52 | 19.38 | 898,998 | +0.83(+4.47%) |
Jun 24, 2008 | 18.47 | 18.88 | 18.29 | 18.55 | 563,609 | -0.19(-1.02%) |
Jun 23, 2008 | 19.51 | 19.66 | 18.73 | 18.74 | 352,849 | -0.74(-3.79%) |
Jun 20, 2008 | 19.51 | 20.00 | 19.36 | 19.48 | 1,002,132 | -0.64(-3.17%) |
Jun 19, 2008 | 19.34 | 20.12 | 19.29 | 20.12 | 769,605 | +0.84(+4.34%) |
Jun 18, 2008 | 19.39 | 19.75 | 19.08 | 19.28 | 580,386 | -0.43(-2.16%) |
Jun 17, 2008 | 20.56 | 20.72 | 19.69 | 19.71 | 740,593 | -0.91(-4.44%) |
Jun 16, 2008 | 20.68 | 20.88 | 20.25 | 20.62 | 522,527 | -0.17(-0.82%) |
Jun 13, 2008 | 20.85 | 20.97 | 20.39 | 20.79 | 803,531 | +0.13(+0.62%) |
Jun 12, 2008 | 20.70 | 21.13 | 20.48 | 20.66 | 1,256,822 | +0.22(+1.08%) |
Jun 11, 2008 | 21.20 | 21.43 | 20.40 | 20.44 | 740,655 | -0.90(-4.22%) |
Jun 10, 2008 | 21.28 | 21.63 | 21.05 | 21.34 | 735,843 | +0.06(+0.27%) |
Jun 09, 2008 | 22.24 | 22.56 | 21.22 | 21.29 | 1,007,958 | -1.07(-4.79%) |
Jun 06, 2008 | 22.80 | 22.86 | 22.21 | 22.36 | 711,211 | -0.79(-3.40%) |
Jun 05, 2008 | 22.45 | 23.14 | 22.41 | 23.14 | 337,894 | +0.69(+3.06%) |
Jun 04, 2008 | 22.56 | 22.62 | 21.94 | 22.46 | 711,245 | -0.26(-1.12%) |
Jun 03, 2008 | 23.31 | 23.34 | 22.22 | 22.71 | 503,089 | -0.34(-1.48%) |
Jun 02, 2008 | 23.01 | 23.31 | 22.69 | 23.05 | 692,975 | -0.22(-0.94%) |
May 30, 2008 | 23.95 | 23.97 | 23.17 | 23.27 | 436,865 | -0.50(-2.09%) |
May 29, 2008 | 23.13 | 23.78 | 23.13 | 23.77 | 628,805 | +0.50(+2.13%) |
May 28, 2008 | 23.12 | 23.42 | 22.89 | 23.27 | 403,421 | +0.23(+0.98%) |
May 27, 2008 | 22.51 | 23.32 | 22.47 | 23.04 | 655,407 | +0.60(+2.69%) |
May 26, 2008 | 22.78 | 22.95 | 22.32 | 22.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.78 | 22.95 | 22.32 | 22.44 | 1,235,736 | -0.53(-2.31%) |
May 22, 2008 | 23.02 | 23.24 | 22.89 | 22.97 | 506,996 | +0.11(+0.50%) |
May 21, 2008 | 23.33 | 23.41 | 22.76 | 22.86 | 541,990 | -0.32(-1.38%) |
May 20, 2008 | 23.47 | 23.47 | 23.08 | 23.18 | 363,841 | -0.22(-0.94%) |
May 19, 2008 | 23.13 | 23.49 | 22.82 | 23.40 | 496,039 | +0.18(+0.76%) |
May 16, 2008 | 23.95 | 23.95 | 23.00 | 23.22 | 353,640 | -0.19(-0.82%) |
May 15, 2008 | 23.00 | 23.43 | 22.58 | 23.41 | 318,538 | +0.30(+1.29%) |
May 14, 2008 | 23.36 | 23.53 | 22.94 | 23.12 | 272,782 | -0.18(-0.76%) |
May 13, 2008 | 23.29 | 23.37 | 22.98 | 23.29 | 377,705 | +0.14(+0.61%) |
May 12, 2008 | 22.44 | 23.22 | 22.44 | 23.15 | 470,040 | +0.82(+3.65%) |
May 09, 2008 | 22.06 | 22.41 | 21.85 | 22.34 | 184,080 | -0.03(-0.13%) |
May 08, 2008 | 22.85 | 22.85 | 22.08 | 22.36 | 453,981 | -0.30(-1.31%) |
May 07, 2008 | 23.21 | 23.48 | 22.56 | 22.66 | 662,196 | -0.69(-2.98%) |
May 06, 2008 | 23.38 | 23.46 | 22.99 | 23.36 | 514,128 | -0.03(-0.12%) |
May 05, 2008 | 23.52 | 23.58 | 23.08 | 23.39 | 846,426 | +0.02(+0.09%) |
May 02, 2008 | 23.91 | 24.43 | 23.36 | 23.36 | 1,002,486 | -0.60(-2.51%) |