Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.78 | 13.58 | 12.72 | 13.02 | 552,657 | -0.10(-0.74%) |
Jul 30, 2008 | 16.47 | 16.47 | 12.87 | 13.11 | 909,997 | -4.01(-23.42%) |
Jul 29, 2008 | 16.47 | 17.18 | 16.25 | 17.12 | 266,409 | +0.83(+5.13%) |
Jul 28, 2008 | 17.38 | 17.62 | 16.05 | 16.29 | 418,330 | -1.20(-6.86%) |
Jul 25, 2008 | 17.88 | 18.42 | 17.40 | 17.49 | 236,321 | -0.18(-1.01%) |
Jul 24, 2008 | 19.49 | 19.50 | 17.30 | 17.67 | 458,018 | -1.85(-9.47%) |
Jul 23, 2008 | 18.46 | 19.65 | 18.46 | 19.52 | 344,562 | +1.04(+5.65%) |
Jul 22, 2008 | 16.57 | 18.49 | 16.56 | 18.47 | 249,195 | +1.47(+8.64%) |
Jul 21, 2008 | 17.00 | 17.50 | 16.80 | 17.00 | 185,719 | +0.12(+0.71%) |
Jul 18, 2008 | 17.07 | 17.13 | 16.33 | 16.88 | 319,030 | -0.35(-2.03%) |
Jul 17, 2008 | 15.30 | 17.37 | 15.20 | 17.24 | 656,972 | +2.06(+13.61%) |
Jul 16, 2008 | 14.07 | 15.22 | 13.92 | 15.17 | 376,296 | +1.10(+7.79%) |
Jul 15, 2008 | 14.30 | 15.10 | 13.81 | 14.07 | 337,374 | -0.40(-2.78%) |
Jul 14, 2008 | 15.33 | 15.33 | 13.99 | 14.48 | 358,415 | -0.68(-4.48%) |
Jul 11, 2008 | 15.37 | 17.89 | 14.88 | 15.16 | 548,678 | -0.51(-3.24%) |
Jul 10, 2008 | 15.94 | 16.23 | 15.55 | 15.66 | 266,184 | -0.29(-1.82%) |
Jul 09, 2008 | 16.80 | 16.87 | 15.88 | 15.95 | 217,581 | -0.76(-4.55%) |
Jul 08, 2008 | 15.01 | 16.74 | 15.01 | 16.71 | 429,838 | +1.57(+10.39%) |
Jul 07, 2008 | 15.13 | 15.41 | 15.02 | 15.14 | 592,497 | +0.01(+0.10%) |
Jul 04, 2008 | 15.16 | 15.39 | 14.83 | 15.13 | 213,762 | +0.00(+0.00%) |
Jul 03, 2008 | 15.16 | 15.39 | 14.83 | 15.13 | 213,762 | -0.09(-0.59%) |
Jul 02, 2008 | 15.08 | 15.49 | 15.03 | 15.21 | 380,575 | +0.16(+1.04%) |
Jul 01, 2008 | 14.45 | 15.32 | 14.35 | 15.06 | 390,258 | +0.64(+4.45%) |
Jun 30, 2008 | 14.88 | 15.04 | 14.19 | 14.42 | 258,308 | -0.43(-2.86%) |
Jun 27, 2008 | 14.77 | 15.12 | 14.52 | 14.84 | 347,884 | +0.07(+0.45%) |
Jun 26, 2008 | 15.46 | 15.51 | 14.73 | 14.78 | 278,680 | -0.75(-4.85%) |
Jun 25, 2008 | 15.57 | 16.18 | 15.36 | 15.53 | 199,559 | +0.01(+0.05%) |
Jun 24, 2008 | 15.57 | 15.88 | 15.05 | 15.52 | 270,797 | -0.15(-0.95%) |
Jun 23, 2008 | 16.32 | 16.34 | 15.61 | 15.67 | 222,153 | -0.55(-3.40%) |
Jun 20, 2008 | 16.65 | 16.68 | 15.92 | 16.22 | 482,364 | -0.60(-3.59%) |
Jun 19, 2008 | 17.24 | 17.38 | 16.65 | 16.83 | 209,701 | -0.36(-2.08%) |
Jun 18, 2008 | 17.76 | 17.76 | 17.02 | 17.18 | 187,440 | -0.71(-3.96%) |
Jun 17, 2008 | 18.26 | 18.39 | 17.79 | 17.89 | 221,114 | -0.41(-2.24%) |
Jun 16, 2008 | 17.41 | 18.40 | 17.28 | 18.30 | 196,554 | +0.86(+4.91%) |
Jun 13, 2008 | 17.06 | 17.50 | 16.94 | 17.44 | 137,295 | +0.55(+3.27%) |
Jun 12, 2008 | 16.97 | 17.39 | 16.86 | 16.89 | 88,190 | -0.01(-0.04%) |
Jun 11, 2008 | 17.27 | 17.27 | 16.76 | 16.90 | 157,393 | -0.44(-2.54%) |
Jun 10, 2008 | 17.45 | 17.66 | 16.81 | 17.34 | 220,961 | +0.31(+1.79%) |
Jun 09, 2008 | 17.44 | 17.67 | 16.92 | 17.03 | 158,140 | -0.43(-2.43%) |
Jun 06, 2008 | 18.05 | 18.07 | 17.28 | 17.46 | 251,054 | -0.78(-4.29%) |
Jun 05, 2008 | 17.84 | 18.43 | 17.80 | 18.24 | 188,627 | +0.39(+2.17%) |
Jun 04, 2008 | 17.79 | 18.10 | 17.61 | 17.85 | 199,920 | -0.01(-0.08%) |
Jun 03, 2008 | 17.54 | 17.88 | 17.24 | 17.87 | 219,549 | +0.37(+2.09%) |
Jun 02, 2008 | 17.53 | 17.63 | 17.22 | 17.50 | 199,944 | -0.13(-0.72%) |
May 30, 2008 | 18.26 | 18.26 | 17.30 | 17.63 | 270,691 | -0.68(-3.71%) |
May 29, 2008 | 17.99 | 18.70 | 17.91 | 18.31 | 86,650 | +0.30(+1.66%) |
May 28, 2008 | 18.21 | 18.31 | 17.85 | 18.01 | 228,444 | -0.09(-0.49%) |
May 27, 2008 | 17.75 | 18.23 | 17.71 | 18.10 | 209,802 | +0.35(+1.97%) |
May 26, 2008 | 17.97 | 17.97 | 17.53 | 17.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.97 | 17.97 | 17.53 | 17.75 | 144,129 | -0.16(-0.87%) |
May 22, 2008 | 17.69 | 18.09 | 17.69 | 17.91 | 148,662 | +0.13(+0.71%) |
May 21, 2008 | 18.10 | 18.27 | 17.53 | 17.78 | 204,730 | -0.24(-1.32%) |
May 20, 2008 | 18.36 | 18.37 | 17.91 | 18.02 | 152,222 | -0.46(-2.50%) |
May 19, 2008 | 18.17 | 18.79 | 18.11 | 18.48 | 199,755 | +0.24(+1.31%) |
May 16, 2008 | 18.59 | 18.64 | 17.99 | 18.24 | 213,845 | -0.37(-1.96%) |
May 15, 2008 | 18.62 | 18.66 | 17.90 | 18.61 | 127,302 | +0.02(+0.12%) |
May 14, 2008 | 18.49 | 18.72 | 18.47 | 18.58 | 240,915 | +0.04(+0.24%) |
May 13, 2008 | 19.02 | 19.02 | 18.49 | 18.54 | 101,170 | -0.41(-2.16%) |
May 12, 2008 | 18.33 | 19.05 | 18.33 | 18.95 | 226,833 | +0.69(+3.75%) |
May 09, 2008 | 18.45 | 18.89 | 18.08 | 18.26 | 266,935 | -0.57(-3.01%) |
May 08, 2008 | 18.39 | 18.96 | 18.16 | 18.83 | 3,166,998 | +0.44(+2.39%) |
May 07, 2008 | 19.54 | 19.54 | 18.11 | 18.39 | 3,061,034 | -1.01(-5.19%) |
May 06, 2008 | 18.48 | 19.53 | 18.02 | 19.40 | 1,206,830 | +0.73(+3.91%) |
May 05, 2008 | 19.29 | 19.34 | 18.41 | 18.67 | 1,037,932 | -0.72(-3.73%) |
May 02, 2008 | 19.60 | 19.82 | 19.12 | 19.39 | 227,572 | +0.02(+0.12%) |