Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.69 | 16.31 | 15.66 | 15.70 | 620,001 | -0.16(-1.02%) |
Jul 30, 2008 | 15.26 | 15.98 | 15.20 | 15.86 | 1,124,837 | +0.72(+4.74%) |
Jul 29, 2008 | 15.15 | 15.22 | 14.69 | 15.15 | 476,268 | +0.51(+3.49%) |
Jul 28, 2008 | 14.07 | 14.67 | 14.07 | 14.63 | 605,549 | +0.48(+3.42%) |
Jul 25, 2008 | 14.80 | 14.80 | 14.12 | 14.15 | 636,590 | -0.51(-3.49%) |
Jul 24, 2008 | 15.07 | 15.26 | 14.53 | 14.66 | 459,933 | -0.38(-2.51%) |
Jul 23, 2008 | 14.73 | 15.28 | 14.73 | 15.04 | 530,655 | +0.23(+1.58%) |
Jul 22, 2008 | 14.15 | 14.83 | 14.15 | 14.80 | 612,876 | +0.45(+3.12%) |
Jul 21, 2008 | 14.42 | 14.59 | 14.29 | 14.36 | 407,784 | +0.01(+0.06%) |
Jul 18, 2008 | 14.82 | 14.82 | 14.19 | 14.35 | 601,607 | -0.48(-3.21%) |
Jul 17, 2008 | 14.78 | 14.91 | 14.65 | 14.82 | 931,957 | +0.11(+0.73%) |
Jul 16, 2008 | 14.84 | 14.94 | 14.54 | 14.71 | 1,244,838 | -0.05(-0.36%) |
Jul 15, 2008 | 14.86 | 15.34 | 14.61 | 14.77 | 595,741 | -0.21(-1.38%) |
Jul 14, 2008 | 15.39 | 15.67 | 14.77 | 14.97 | 456,581 | -0.33(-2.17%) |
Jul 11, 2008 | 15.64 | 15.82 | 15.00 | 15.31 | 844,586 | -0.48(-3.07%) |
Jul 10, 2008 | 16.12 | 16.44 | 15.73 | 15.79 | 611,692 | -0.29(-1.79%) |
Jul 09, 2008 | 16.02 | 16.57 | 15.76 | 16.08 | 834,281 | +0.12(+0.73%) |
Jul 08, 2008 | 15.13 | 15.98 | 15.00 | 15.96 | 743,850 | +0.81(+5.33%) |
Jul 07, 2008 | 14.84 | 15.41 | 14.81 | 15.15 | 1,055,744 | +0.34(+2.30%) |
Jul 04, 2008 | 14.91 | 15.11 | 14.72 | 14.81 | 321,023 | +0.00(+0.00%) |
Jul 03, 2008 | 14.91 | 15.11 | 14.72 | 14.81 | 321,023 | +0.01(+0.06%) |
Jul 02, 2008 | 14.61 | 15.15 | 14.58 | 14.80 | 829,843 | +0.25(+1.73%) |
Jul 01, 2008 | 13.94 | 14.70 | 13.84 | 14.55 | 677,654 | +0.44(+3.11%) |
Jun 30, 2008 | 13.90 | 14.70 | 13.90 | 14.11 | 359,842 | -0.23(-1.63%) |
Jun 27, 2008 | 14.37 | 14.66 | 14.11 | 14.35 | 827,937 | +0.02(+0.13%) |
Jun 26, 2008 | 14.93 | 14.97 | 14.28 | 14.33 | 455,429 | -0.60(-4.03%) |
Jun 25, 2008 | 14.38 | 15.15 | 14.24 | 14.93 | 334,505 | +0.57(+3.94%) |
Jun 24, 2008 | 14.21 | 14.83 | 14.09 | 14.36 | 351,180 | +0.06(+0.44%) |
Jun 23, 2008 | 14.30 | 14.60 | 14.22 | 14.30 | 251,485 | +0.04(+0.25%) |
Jun 20, 2008 | 14.71 | 14.71 | 14.14 | 14.27 | 567,895 | -0.50(-3.40%) |
Jun 19, 2008 | 14.41 | 14.77 | 14.22 | 14.77 | 203,792 | +0.36(+2.49%) |
Jun 18, 2008 | 14.31 | 14.52 | 14.10 | 14.41 | 228,711 | +0.00(+0.00%) |
Jun 17, 2008 | 14.68 | 14.75 | 14.25 | 14.41 | 276,884 | -0.20(-1.35%) |
Jun 16, 2008 | 14.28 | 14.61 | 14.09 | 14.61 | 403,850 | +0.25(+1.75%) |
Jun 13, 2008 | 14.26 | 14.48 | 14.00 | 14.36 | 567,248 | +0.11(+0.76%) |
Jun 12, 2008 | 14.61 | 14.83 | 14.23 | 14.25 | 690,920 | -0.14(-1.00%) |
Jun 11, 2008 | 15.25 | 15.46 | 14.35 | 14.39 | 660,205 | -0.80(-5.26%) |
Jun 10, 2008 | 15.14 | 15.47 | 15.04 | 15.19 | 555,694 | -0.04(-0.29%) |
Jun 09, 2008 | 15.32 | 15.74 | 15.12 | 15.23 | 354,423 | -0.08(-0.53%) |
Jun 06, 2008 | 15.85 | 15.85 | 15.30 | 15.32 | 313,507 | -0.75(-4.69%) |
Jun 05, 2008 | 15.57 | 16.24 | 15.57 | 16.07 | 445,155 | +0.48(+3.11%) |
Jun 04, 2008 | 14.58 | 15.64 | 14.52 | 15.58 | 713,164 | +1.01(+6.96%) |
Jun 03, 2008 | 14.78 | 14.91 | 14.32 | 14.57 | 836,149 | -0.22(-1.46%) |
Jun 02, 2008 | 15.15 | 15.15 | 14.59 | 14.79 | 277,705 | -0.29(-1.90%) |
May 30, 2008 | 15.02 | 15.11 | 14.85 | 15.07 | 445,798 | +0.00(+0.00%) |
May 29, 2008 | 14.92 | 15.14 | 14.88 | 15.07 | 470,164 | +0.19(+1.27%) |
May 28, 2008 | 14.81 | 14.98 | 14.77 | 14.88 | 222,621 | +0.00(+0.00%) |
May 27, 2008 | 14.88 | 15.17 | 14.71 | 14.88 | 408,842 | +0.06(+0.42%) |
May 26, 2008 | 14.54 | 14.92 | 14.21 | 14.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.54 | 14.92 | 14.21 | 14.82 | 533,277 | +0.22(+1.47%) |
May 22, 2008 | 15.38 | 15.55 | 14.45 | 14.61 | 802,149 | -1.13(-7.18%) |
May 21, 2008 | 16.06 | 16.30 | 15.70 | 15.74 | 255,839 | -0.23(-1.46%) |
May 20, 2008 | 16.02 | 16.10 | 15.76 | 15.97 | 149,731 | -0.13(-0.84%) |
May 19, 2008 | 16.07 | 16.47 | 15.93 | 16.11 | 280,906 | +0.00(+0.00%) |
May 16, 2008 | 16.26 | 16.44 | 15.74 | 16.11 | 236,933 | -0.11(-0.66%) |
May 15, 2008 | 16.09 | 16.25 | 15.76 | 16.21 | 418,941 | +0.17(+1.06%) |
May 14, 2008 | 16.12 | 16.41 | 16.00 | 16.04 | 284,109 | -0.06(-0.39%) |
May 13, 2008 | 16.02 | 16.15 | 15.85 | 16.11 | 204,529 | +0.09(+0.56%) |
May 12, 2008 | 15.45 | 16.04 | 15.45 | 16.02 | 334,151 | +0.57(+3.66%) |
May 09, 2008 | 15.15 | 15.50 | 14.98 | 15.45 | 153,844 | +0.19(+1.23%) |
May 08, 2008 | 15.25 | 15.28 | 15.07 | 15.26 | 342,712 | -0.06(-0.41%) |
May 07, 2008 | 15.58 | 15.74 | 15.30 | 15.32 | 243,248 | -0.26(-1.67%) |
May 06, 2008 | 15.74 | 15.74 | 15.36 | 15.58 | 593,136 | -0.27(-1.70%) |
May 05, 2008 | 16.20 | 16.31 | 15.70 | 15.85 | 509,416 | -0.40(-2.48%) |
May 02, 2008 | 16.66 | 16.94 | 16.18 | 16.26 | 660,078 | -0.61(-3.62%) |