Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.70 | 15.87 | 14.58 | 15.70 | 173,711 | +1.01(+6.88%) |
Jul 30, 2008 | 15.59 | 15.59 | 14.35 | 14.69 | 401,249 | -0.59(-3.86%) |
Jul 29, 2008 | 15.28 | 15.74 | 14.91 | 15.28 | 187,320 | +0.35(+2.34%) |
Jul 28, 2008 | 16.97 | 17.01 | 14.92 | 14.93 | 195,014 | -2.12(-12.43%) |
Jul 25, 2008 | 17.17 | 17.30 | 16.75 | 17.05 | 126,704 | +0.21(+1.25%) |
Jul 24, 2008 | 17.49 | 17.49 | 16.11 | 16.84 | 75,818 | -0.38(-2.21%) |
Jul 23, 2008 | 17.19 | 17.53 | 16.82 | 17.22 | 299,970 | +0.07(+0.41%) |
Jul 22, 2008 | 16.30 | 17.79 | 16.30 | 17.15 | 469,749 | +0.46(+2.76%) |
Jul 21, 2008 | 17.54 | 18.29 | 16.58 | 16.69 | 152,318 | -0.78(-4.46%) |
Jul 18, 2008 | 17.04 | 17.66 | 16.02 | 17.47 | 315,959 | +0.60(+3.56%) |
Jul 17, 2008 | 15.39 | 16.88 | 15.27 | 16.87 | 305,754 | +1.49(+9.69%) |
Jul 16, 2008 | 14.48 | 15.93 | 14.48 | 15.38 | 203,454 | +0.96(+6.66%) |
Jul 15, 2008 | 14.35 | 15.01 | 13.90 | 14.42 | 116,446 | +0.07(+0.49%) |
Jul 14, 2008 | 14.50 | 14.50 | 13.65 | 14.35 | 234,512 | +0.00(+0.00%) |
Jul 11, 2008 | 14.09 | 14.76 | 13.64 | 14.35 | 149,199 | +0.16(+1.13%) |
Jul 10, 2008 | 15.59 | 15.59 | 14.01 | 14.19 | 141,483 | -0.50(-3.40%) |
Jul 09, 2008 | 14.73 | 15.59 | 14.58 | 14.69 | 172,241 | -0.01(-0.07%) |
Jul 08, 2008 | 14.78 | 14.80 | 14.19 | 14.70 | 173,981 | -0.03(-0.20%) |
Jul 07, 2008 | 15.23 | 16.00 | 14.50 | 14.73 | 165,088 | -0.37(-2.45%) |
Jul 04, 2008 | 14.85 | 15.99 | 14.47 | 15.10 | 40,497 | +0.00(+0.00%) |
Jul 03, 2008 | 14.85 | 15.99 | 14.47 | 15.10 | 40,497 | +0.60(+4.14%) |
Jul 02, 2008 | 15.09 | 15.43 | 14.23 | 14.50 | 151,330 | -0.63(-4.16%) |
Jul 01, 2008 | 15.93 | 15.93 | 14.58 | 15.13 | 233,900 | -0.94(-5.85%) |
Jun 30, 2008 | 16.94 | 16.97 | 15.90 | 16.07 | 549,911 | -0.68(-4.06%) |
Jun 27, 2008 | 16.58 | 17.59 | 15.75 | 16.75 | 399,470 | +0.16(+0.96%) |
Jun 26, 2008 | 17.18 | 17.99 | 16.53 | 16.59 | 373,120 | -0.77(-4.44%) |
Jun 25, 2008 | 16.75 | 17.70 | 16.69 | 17.36 | 134,874 | +0.61(+3.64%) |
Jun 24, 2008 | 16.72 | 17.53 | 16.61 | 16.75 | 198,507 | -0.03(-0.18%) |
Jun 23, 2008 | 17.81 | 17.87 | 16.77 | 16.78 | 157,888 | -0.92(-5.20%) |
Jun 20, 2008 | 18.29 | 18.33 | 17.36 | 17.70 | 220,639 | -0.64(-3.49%) |
Jun 19, 2008 | 17.22 | 18.35 | 16.75 | 18.34 | 249,603 | +1.04(+6.01%) |
Jun 18, 2008 | 17.77 | 17.95 | 17.28 | 17.30 | 197,364 | -0.67(-3.73%) |
Jun 17, 2008 | 18.50 | 18.68 | 17.24 | 17.97 | 234,806 | -0.53(-2.86%) |
Jun 16, 2008 | 17.30 | 18.60 | 17.02 | 18.50 | 362,057 | +1.10(+6.32%) |
Jun 13, 2008 | 16.59 | 18.11 | 16.35 | 17.40 | 197,087 | +1.01(+6.16%) |
Jun 12, 2008 | 16.61 | 16.97 | 16.22 | 16.39 | 414,766 | +0.00(+0.00%) |
Jun 11, 2008 | 16.36 | 16.56 | 15.80 | 16.39 | 116,228 | -0.04(-0.24%) |
Jun 10, 2008 | 16.18 | 16.64 | 16.02 | 16.43 | 192,931 | -0.27(-1.62%) |
Jun 09, 2008 | 16.68 | 17.11 | 16.42 | 16.70 | 694,494 | +0.10(+0.60%) |
Jun 06, 2008 | 18.52 | 18.52 | 16.56 | 16.60 | 343,694 | -2.08(-11.13%) |
Jun 05, 2008 | 17.60 | 18.87 | 17.24 | 18.68 | 579,282 | +1.08(+6.14%) |
Jun 04, 2008 | 18.32 | 19.00 | 17.42 | 17.60 | 397,146 | +0.67(+3.96%) |
Jun 03, 2008 | 17.22 | 17.49 | 16.70 | 16.93 | 141,109 | -0.08(-0.47%) |
Jun 02, 2008 | 17.17 | 17.19 | 16.80 | 17.01 | 275,732 | -0.26(-1.51%) |
May 30, 2008 | 17.53 | 17.53 | 16.00 | 17.27 | 271,810 | -0.26(-1.48%) |
May 29, 2008 | 16.85 | 17.62 | 16.11 | 17.53 | 244,099 | +0.60(+3.54%) |
May 28, 2008 | 17.07 | 17.09 | 16.65 | 16.93 | 93,662 | -0.10(-0.59%) |
May 27, 2008 | 17.22 | 17.28 | 16.89 | 17.03 | 151,711 | -0.21(-1.22%) |
May 26, 2008 | 17.29 | 17.48 | 16.83 | 17.24 | 52,810 | +0.00(+0.00%) |
May 23, 2008 | 17.29 | 17.48 | 16.83 | 17.24 | 52,810 | -0.18(-1.03%) |
May 22, 2008 | 17.66 | 17.66 | 17.23 | 17.42 | 152,511 | -0.23(-1.30%) |
May 21, 2008 | 18.00 | 18.03 | 17.45 | 17.65 | 120,793 | -0.30(-1.67%) |
May 20, 2008 | 17.86 | 18.12 | 17.54 | 17.95 | 185,454 | +0.05(+0.28%) |
May 19, 2008 | 18.24 | 18.27 | 17.79 | 17.90 | 303,835 | -0.34(-1.86%) |
May 16, 2008 | 18.50 | 18.50 | 17.55 | 18.24 | 146,190 | -0.18(-0.98%) |
May 15, 2008 | 18.19 | 18.49 | 17.50 | 18.42 | 142,418 | +0.20(+1.10%) |
May 14, 2008 | 17.92 | 18.43 | 17.73 | 18.22 | 629,304 | +0.36(+2.02%) |
May 13, 2008 | 18.13 | 18.13 | 17.65 | 17.86 | 285,758 | -0.21(-1.16%) |
May 12, 2008 | 17.91 | 18.21 | 17.34 | 18.07 | 98,235 | +0.26(+1.46%) |
May 09, 2008 | 16.74 | 17.87 | 16.62 | 17.81 | 399,581 | +0.93(+5.51%) |
May 08, 2008 | 17.50 | 17.50 | 16.50 | 16.88 | 197,429 | -0.62(-3.54%) |
May 07, 2008 | 17.85 | 18.24 | 17.36 | 17.50 | 514,314 | -0.26(-1.46%) |
May 06, 2008 | 17.25 | 18.00 | 17.08 | 17.76 | 366,081 | -0.40(-2.20%) |
May 05, 2008 | 17.64 | 18.18 | 17.07 | 18.16 | 242,846 | +0.76(+4.37%) |
May 02, 2008 | 18.50 | 18.80 | 17.19 | 17.40 | 286,238 | -0.90(-4.92%) |