Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.77 | 17.08 | 16.24 | 16.28 | 391,957 | -0.65(-3.84%) |
Jul 30, 2008 | 17.06 | 17.43 | 16.89 | 16.93 | 409,605 | +0.06(+0.36%) |
Jul 29, 2008 | 16.87 | 18.50 | 16.41 | 16.87 | 1,942,217 | +1.93(+12.92%) |
Jul 28, 2008 | 15.99 | 15.99 | 14.84 | 14.94 | 761,974 | -0.96(-6.04%) |
Jul 25, 2008 | 16.39 | 16.48 | 15.87 | 15.90 | 458,372 | -0.41(-2.51%) |
Jul 24, 2008 | 16.54 | 16.54 | 15.88 | 16.31 | 384,054 | -0.18(-1.09%) |
Jul 23, 2008 | 16.02 | 16.68 | 16.00 | 16.49 | 396,624 | +0.48(+3.00%) |
Jul 22, 2008 | 15.63 | 16.07 | 15.53 | 16.01 | 403,983 | +0.15(+0.95%) |
Jul 21, 2008 | 16.30 | 16.39 | 15.84 | 15.86 | 385,950 | -0.42(-2.58%) |
Jul 18, 2008 | 16.32 | 16.58 | 16.17 | 16.28 | 331,066 | -0.10(-0.61%) |
Jul 17, 2008 | 15.91 | 16.60 | 15.80 | 16.38 | 338,675 | +0.57(+3.61%) |
Jul 16, 2008 | 15.16 | 15.88 | 14.95 | 15.81 | 402,838 | +0.68(+4.49%) |
Jul 15, 2008 | 15.00 | 15.52 | 14.65 | 15.13 | 418,231 | +0.20(+1.34%) |
Jul 14, 2008 | 15.77 | 15.83 | 14.91 | 14.93 | 610,572 | -0.68(-4.36%) |
Jul 11, 2008 | 15.47 | 15.80 | 15.16 | 15.61 | 434,935 | -0.06(-0.38%) |
Jul 10, 2008 | 14.75 | 15.91 | 14.75 | 15.67 | 692,791 | +0.88(+5.95%) |
Jul 09, 2008 | 14.96 | 15.35 | 14.79 | 14.79 | 340,597 | -0.20(-1.33%) |
Jul 08, 2008 | 15.39 | 15.39 | 14.87 | 14.99 | 614,048 | -0.32(-2.09%) |
Jul 07, 2008 | 14.62 | 15.42 | 14.62 | 15.31 | 686,408 | +0.89(+6.17%) |
Jul 04, 2008 | 15.08 | 15.09 | 14.38 | 14.42 | 297,506 | +0.00(+0.00%) |
Jul 03, 2008 | 15.08 | 15.09 | 14.38 | 14.42 | 297,506 | -0.61(-4.06%) |
Jul 02, 2008 | 15.56 | 15.79 | 14.99 | 15.03 | 447,522 | -0.58(-3.72%) |
Jul 01, 2008 | 15.85 | 16.01 | 15.34 | 15.61 | 597,570 | -0.47(-2.92%) |
Jun 30, 2008 | 16.94 | 16.94 | 16.00 | 16.08 | 508,844 | -0.83(-4.91%) |
Jun 27, 2008 | 17.55 | 17.80 | 16.86 | 16.91 | 884,568 | -0.71(-4.03%) |
Jun 26, 2008 | 17.82 | 17.91 | 17.51 | 17.62 | 191,529 | -0.49(-2.71%) |
Jun 25, 2008 | 17.61 | 18.27 | 17.50 | 18.11 | 301,092 | +0.52(+2.96%) |
Jun 24, 2008 | 17.79 | 17.95 | 17.56 | 17.59 | 323,115 | -0.28(-1.57%) |
Jun 23, 2008 | 18.34 | 18.38 | 17.84 | 17.87 | 202,055 | -0.43(-2.35%) |
Jun 20, 2008 | 18.70 | 18.80 | 18.02 | 18.30 | 474,395 | -0.46(-2.45%) |
Jun 19, 2008 | 18.41 | 18.78 | 17.91 | 18.76 | 191,160 | +0.38(+2.07%) |
Jun 18, 2008 | 18.37 | 18.47 | 18.14 | 18.38 | 239,862 | -0.01(-0.05%) |
Jun 17, 2008 | 18.43 | 18.53 | 18.08 | 18.39 | 212,233 | -0.02(-0.11%) |
Jun 16, 2008 | 18.03 | 18.56 | 17.86 | 18.41 | 226,258 | +0.28(+1.54%) |
Jun 13, 2008 | 17.62 | 18.13 | 17.46 | 18.13 | 201,465 | +0.67(+3.84%) |
Jun 12, 2008 | 17.65 | 17.74 | 17.46 | 17.46 | 215,884 | -0.02(-0.11%) |
Jun 11, 2008 | 18.20 | 18.23 | 17.46 | 17.48 | 361,706 | -0.79(-4.32%) |
Jun 10, 2008 | 18.03 | 18.61 | 17.94 | 18.27 | 435,757 | -0.21(-1.14%) |
Jun 09, 2008 | 19.48 | 19.55 | 18.30 | 18.48 | 460,835 | -1.00(-5.13%) |
Jun 06, 2008 | 19.55 | 19.70 | 19.23 | 19.48 | 223,850 | -0.23(-1.17%) |
Jun 05, 2008 | 19.28 | 19.82 | 19.28 | 19.71 | 245,254 | +0.44(+2.28%) |
Jun 04, 2008 | 18.89 | 19.58 | 18.80 | 19.27 | 267,977 | +0.34(+1.80%) |
Jun 03, 2008 | 19.10 | 19.50 | 18.85 | 18.93 | 294,344 | -0.12(-0.63%) |
Jun 02, 2008 | 19.13 | 19.14 | 18.71 | 19.05 | 218,063 | -0.18(-0.94%) |
May 30, 2008 | 19.04 | 19.32 | 18.92 | 19.23 | 337,041 | +0.38(+2.02%) |
May 29, 2008 | 18.65 | 18.99 | 18.44 | 18.85 | 421,533 | +0.22(+1.18%) |
May 28, 2008 | 18.44 | 18.75 | 18.25 | 18.63 | 149,727 | +0.15(+0.81%) |
May 27, 2008 | 18.47 | 18.76 | 18.33 | 18.48 | 323,840 | -0.02(-0.11%) |
May 26, 2008 | 18.25 | 18.60 | 18.23 | 18.50 | 346,432 | +0.00(+0.00%) |
May 23, 2008 | 18.25 | 18.60 | 18.23 | 18.50 | 346,432 | +0.10(+0.54%) |
May 22, 2008 | 18.25 | 18.58 | 18.16 | 18.40 | 283,102 | +0.14(+0.77%) |
May 21, 2008 | 18.19 | 18.66 | 18.03 | 18.26 | 373,038 | +0.13(+0.72%) |
May 20, 2008 | 18.70 | 18.71 | 18.02 | 18.13 | 311,060 | -0.61(-3.26%) |
May 19, 2008 | 18.73 | 19.16 | 18.53 | 18.74 | 377,070 | -0.01(-0.05%) |
May 16, 2008 | 18.88 | 18.88 | 18.31 | 18.75 | 452,052 | -0.05(-0.27%) |
May 15, 2008 | 18.58 | 18.81 | 18.20 | 18.80 | 280,343 | +0.17(+0.91%) |
May 14, 2008 | 18.42 | 18.89 | 18.34 | 18.63 | 239,509 | +0.24(+1.31%) |
May 13, 2008 | 18.55 | 18.55 | 18.23 | 18.39 | 184,025 | -0.10(-0.54%) |
May 12, 2008 | 18.35 | 18.50 | 18.14 | 18.49 | 169,976 | +0.20(+1.09%) |
May 09, 2008 | 18.31 | 18.62 | 18.22 | 18.29 | 213,838 | -0.19(-1.03%) |
May 08, 2008 | 18.28 | 18.67 | 18.20 | 18.48 | 236,214 | +0.20(+1.09%) |
May 07, 2008 | 18.90 | 18.94 | 18.25 | 18.28 | 267,894 | -0.60(-3.18%) |
May 06, 2008 | 18.65 | 18.91 | 18.17 | 18.88 | 376,756 | +0.14(+0.75%) |
May 05, 2008 | 18.66 | 18.81 | 18.50 | 18.74 | 252,163 | -0.02(-0.11%) |
May 02, 2008 | 18.95 | 19.08 | 18.55 | 18.76 | 455,335 | -0.14(-0.74%) |