Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.25 | 18.62 | 17.63 | 17.78 | 683,242 | -0.73(-3.95%) |
Jul 30, 2008 | 18.29 | 18.74 | 18.05 | 18.51 | 784,592 | +0.48(+2.65%) |
Jul 29, 2008 | 18.04 | 18.08 | 17.40 | 18.04 | 694,065 | +0.61(+3.49%) |
Jul 28, 2008 | 17.72 | 17.72 | 17.30 | 17.43 | 777,992 | -0.31(-1.74%) |
Jul 25, 2008 | 17.57 | 18.11 | 17.47 | 17.74 | 1,182,118 | +0.15(+0.85%) |
Jul 24, 2008 | 18.71 | 18.75 | 17.57 | 17.59 | 1,268,186 | -1.08(-5.77%) |
Jul 23, 2008 | 19.49 | 19.49 | 18.43 | 18.66 | 1,824,410 | -0.82(-4.23%) |
Jul 22, 2008 | 17.62 | 19.52 | 16.96 | 19.49 | 2,644,536 | +0.88(+4.73%) |
Jul 21, 2008 | 18.27 | 18.64 | 17.86 | 18.61 | 1,602,054 | +0.54(+3.01%) |
Jul 18, 2008 | 18.33 | 19.28 | 17.60 | 18.06 | 748,940 | -0.22(-1.23%) |
Jul 17, 2008 | 18.17 | 18.68 | 17.90 | 18.29 | 1,542,978 | +0.26(+1.46%) |
Jul 16, 2008 | 16.61 | 18.12 | 16.32 | 18.03 | 1,339,164 | +1.46(+8.82%) |
Jul 15, 2008 | 16.81 | 16.93 | 16.02 | 16.56 | 1,117,075 | -0.40(-2.37%) |
Jul 14, 2008 | 16.98 | 17.05 | 16.51 | 16.97 | 984,629 | +0.18(+1.06%) |
Jul 11, 2008 | 17.00 | 17.36 | 16.73 | 16.79 | 1,476,018 | -0.56(-3.24%) |
Jul 10, 2008 | 16.87 | 17.45 | 16.87 | 17.35 | 1,586,984 | +0.48(+2.83%) |
Jul 09, 2008 | 17.30 | 17.43 | 16.86 | 16.87 | 1,284,703 | -0.39(-2.28%) |
Jul 08, 2008 | 16.71 | 17.29 | 16.42 | 17.27 | 1,803,506 | +0.62(+3.71%) |
Jul 07, 2008 | 16.64 | 17.36 | 16.16 | 16.65 | 1,059,587 | +0.07(+0.45%) |
Jul 04, 2008 | 16.57 | 16.93 | 16.33 | 16.57 | 822,628 | +0.00(+0.00%) |
Jul 03, 2008 | 16.57 | 16.93 | 16.33 | 16.57 | 822,628 | +0.02(+0.11%) |
Jul 02, 2008 | 18.13 | 18.13 | 16.53 | 16.56 | 1,296,425 | -1.53(-8.45%) |
Jul 01, 2008 | 17.99 | 18.12 | 17.52 | 18.08 | 986,794 | +0.00(+0.00%) |
Jun 30, 2008 | 18.02 | 18.56 | 17.90 | 18.08 | 1,279,616 | +0.05(+0.26%) |
Jun 27, 2008 | 17.85 | 18.22 | 17.68 | 18.04 | 1,475,501 | +0.12(+0.68%) |
Jun 26, 2008 | 18.46 | 18.55 | 17.80 | 17.91 | 828,131 | -0.81(-4.30%) |
Jun 25, 2008 | 19.77 | 19.77 | 18.18 | 18.72 | 2,306,373 | -0.97(-4.90%) |
Jun 24, 2008 | 19.95 | 20.17 | 19.56 | 19.68 | 849,848 | -0.51(-2.51%) |
Jun 23, 2008 | 20.51 | 20.70 | 19.85 | 20.19 | 938,712 | -0.15(-0.74%) |
Jun 20, 2008 | 21.06 | 21.31 | 20.22 | 20.34 | 1,168,611 | -0.80(-3.77%) |
Jun 19, 2008 | 20.38 | 21.16 | 20.00 | 21.14 | 708,154 | +0.82(+4.01%) |
Jun 18, 2008 | 20.74 | 20.75 | 20.13 | 20.32 | 732,800 | -0.42(-2.03%) |
Jun 17, 2008 | 21.51 | 21.57 | 20.66 | 20.74 | 648,524 | -0.62(-2.89%) |
Jun 16, 2008 | 21.39 | 21.46 | 20.82 | 21.36 | 908,492 | -0.10(-0.48%) |
Jun 13, 2008 | 20.69 | 21.66 | 20.52 | 21.46 | 1,030,692 | +1.03(+5.04%) |
Jun 12, 2008 | 20.56 | 20.93 | 20.16 | 20.43 | 1,677,276 | +0.16(+0.79%) |
Jun 11, 2008 | 21.11 | 21.17 | 20.26 | 20.27 | 1,134,359 | -0.84(-3.99%) |
Jun 10, 2008 | 21.26 | 21.85 | 20.92 | 21.12 | 1,453,817 | -0.81(-3.68%) |
Jun 09, 2008 | 22.24 | 22.24 | 21.34 | 21.92 | 1,269,027 | -0.20(-0.89%) |
Jun 06, 2008 | 23.65 | 23.93 | 22.09 | 22.12 | 1,713,199 | -1.74(-7.30%) |
Jun 05, 2008 | 23.47 | 23.93 | 23.07 | 23.86 | 814,406 | +0.61(+2.62%) |
Jun 04, 2008 | 22.95 | 23.57 | 22.95 | 23.25 | 792,726 | +0.17(+0.73%) |
Jun 03, 2008 | 23.78 | 23.84 | 22.50 | 23.09 | 1,540,451 | -0.52(-2.22%) |
Jun 02, 2008 | 24.69 | 24.69 | 23.10 | 23.61 | 2,677,740 | -1.18(-4.76%) |
May 30, 2008 | 24.35 | 25.04 | 23.89 | 24.79 | 4,014,082 | +2.71(+12.26%) |
May 29, 2008 | 21.54 | 22.30 | 21.36 | 22.08 | 1,378,207 | +0.57(+2.66%) |
May 28, 2008 | 21.92 | 22.27 | 21.20 | 21.51 | 920,237 | -0.36(-1.63%) |
May 27, 2008 | 21.54 | 21.88 | 21.39 | 21.87 | 769,288 | +0.32(+1.48%) |
May 26, 2008 | 21.09 | 21.74 | 20.74 | 21.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.09 | 21.74 | 20.74 | 21.55 | 1,084,541 | +0.44(+2.09%) |
May 22, 2008 | 21.24 | 21.65 | 20.99 | 21.11 | 775,883 | -0.14(-0.66%) |
May 21, 2008 | 21.91 | 22.47 | 21.11 | 21.25 | 1,211,171 | -0.36(-1.65%) |
May 20, 2008 | 21.79 | 22.19 | 21.17 | 21.61 | 1,391,704 | -0.25(-1.16%) |
May 19, 2008 | 20.86 | 21.99 | 20.44 | 21.86 | 2,065,360 | +1.04(+5.00%) |
May 16, 2008 | 20.86 | 21.02 | 20.27 | 20.82 | 1,181,639 | +0.09(+0.45%) |
May 15, 2008 | 20.29 | 20.92 | 20.16 | 20.72 | 4,470,758 | +0.47(+2.31%) |
May 14, 2008 | 20.70 | 20.70 | 20.13 | 20.26 | 685,816 | -0.22(-1.10%) |
May 13, 2008 | 20.32 | 20.48 | 20.11 | 20.48 | 821,321 | +0.16(+0.78%) |
May 12, 2008 | 20.37 | 20.45 | 19.87 | 20.32 | 451,514 | +0.07(+0.37%) |
May 09, 2008 | 19.51 | 20.42 | 19.13 | 20.25 | 441,421 | +0.49(+2.47%) |
May 08, 2008 | 20.13 | 20.13 | 19.62 | 19.76 | 984,353 | -0.37(-1.86%) |
May 07, 2008 | 20.82 | 20.88 | 20.06 | 20.13 | 897,100 | -0.62(-2.98%) |
May 06, 2008 | 20.47 | 20.97 | 19.96 | 20.75 | 466,130 | +0.05(+0.23%) |
May 05, 2008 | 21.04 | 21.04 | 20.52 | 20.71 | 509,004 | -0.22(-1.03%) |
May 02, 2008 | 21.40 | 21.46 | 20.72 | 20.92 | 576,845 | -0.26(-1.24%) |