Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.13 | 16.25 | 15.83 | 16.00 | 1,136,199 | -0.39(-2.38%) |
Jul 30, 2008 | 16.79 | 17.30 | 15.40 | 16.39 | 1,765,530 | -1.65(-9.15%) |
Jul 29, 2008 | 18.04 | 18.35 | 17.41 | 18.04 | 388,877 | +0.51(+2.91%) |
Jul 28, 2008 | 17.70 | 17.88 | 17.30 | 17.53 | 375,271 | -0.25(-1.41%) |
Jul 25, 2008 | 17.81 | 17.96 | 17.65 | 17.78 | 357,874 | +0.14(+0.79%) |
Jul 24, 2008 | 17.43 | 17.88 | 17.31 | 17.64 | 511,468 | +0.25(+1.44%) |
Jul 23, 2008 | 17.25 | 17.52 | 17.16 | 17.39 | 381,254 | +0.13(+0.75%) |
Jul 22, 2008 | 16.64 | 17.34 | 16.60 | 17.26 | 487,092 | +0.52(+3.11%) |
Jul 21, 2008 | 16.75 | 16.90 | 16.50 | 16.74 | 326,729 | +0.09(+0.54%) |
Jul 18, 2008 | 16.70 | 16.82 | 16.32 | 16.65 | 385,294 | -0.05(-0.30%) |
Jul 17, 2008 | 16.59 | 16.91 | 16.47 | 16.70 | 575,083 | +0.21(+1.27%) |
Jul 16, 2008 | 16.35 | 16.69 | 16.08 | 16.49 | 368,843 | +0.24(+1.48%) |
Jul 15, 2008 | 15.98 | 16.74 | 15.57 | 16.25 | 464,470 | +0.07(+0.43%) |
Jul 14, 2008 | 16.55 | 16.58 | 16.04 | 16.18 | 255,737 | -0.20(-1.22%) |
Jul 11, 2008 | 16.55 | 16.62 | 16.08 | 16.38 | 466,282 | -0.33(-1.97%) |
Jul 10, 2008 | 16.34 | 16.91 | 16.13 | 16.71 | 445,922 | +0.31(+1.89%) |
Jul 09, 2008 | 16.09 | 16.97 | 15.73 | 16.40 | 595,490 | +0.24(+1.49%) |
Jul 08, 2008 | 16.08 | 16.24 | 15.51 | 16.16 | 672,089 | +0.11(+0.69%) |
Jul 07, 2008 | 16.43 | 16.52 | 15.98 | 16.05 | 521,978 | -0.24(-1.47%) |
Jul 04, 2008 | 16.55 | 16.72 | 16.22 | 16.29 | 145,336 | +0.00(+0.00%) |
Jul 03, 2008 | 16.55 | 16.72 | 16.22 | 16.29 | 145,336 | -0.20(-1.21%) |
Jul 02, 2008 | 16.61 | 17.17 | 16.20 | 16.49 | 399,384 | -0.17(-1.02%) |
Jul 01, 2008 | 16.69 | 16.99 | 16.19 | 16.66 | 488,968 | -0.24(-1.42%) |
Jun 30, 2008 | 17.13 | 17.41 | 16.90 | 16.90 | 634,764 | -0.30(-1.74%) |
Jun 27, 2008 | 17.55 | 17.57 | 16.94 | 17.20 | 1,393,212 | -0.36(-2.05%) |
Jun 26, 2008 | 17.86 | 18.40 | 17.48 | 17.56 | 352,497 | -0.56(-3.09%) |
Jun 25, 2008 | 18.04 | 18.38 | 17.83 | 18.12 | 513,627 | +0.09(+0.50%) |
Jun 24, 2008 | 18.32 | 18.55 | 18.02 | 18.03 | 328,410 | -0.47(-2.54%) |
Jun 23, 2008 | 19.19 | 19.24 | 18.41 | 18.50 | 588,603 | -0.51(-2.68%) |
Jun 20, 2008 | 18.87 | 19.09 | 18.57 | 19.01 | 653,565 | +0.02(+0.11%) |
Jun 19, 2008 | 18.46 | 19.00 | 18.25 | 18.99 | 297,980 | +0.48(+2.59%) |
Jun 18, 2008 | 18.44 | 18.78 | 18.38 | 18.51 | 464,255 | +0.02(+0.11%) |
Jun 17, 2008 | 19.35 | 19.46 | 18.48 | 18.49 | 449,723 | -0.21(-1.12%) |
Jun 16, 2008 | 18.55 | 19.57 | 18.48 | 18.70 | 305,212 | +0.04(+0.21%) |
Jun 13, 2008 | 18.82 | 19.67 | 18.50 | 18.66 | 324,346 | +0.04(+0.21%) |
Jun 12, 2008 | 18.80 | 19.20 | 18.53 | 18.62 | 301,175 | -0.03(-0.16%) |
Jun 11, 2008 | 19.09 | 19.19 | 18.65 | 18.65 | 263,107 | -0.52(-2.71%) |
Jun 10, 2008 | 19.33 | 19.46 | 18.72 | 19.17 | 274,520 | +0.14(+0.74%) |
Jun 09, 2008 | 19.08 | 19.62 | 18.77 | 19.03 | 442,127 | -0.07(-0.37%) |
Jun 06, 2008 | 19.84 | 19.84 | 18.86 | 19.10 | 807,059 | -0.87(-4.36%) |
Jun 05, 2008 | 19.72 | 20.14 | 19.52 | 19.97 | 728,760 | +0.26(+1.32%) |
Jun 04, 2008 | 19.47 | 19.92 | 19.47 | 19.71 | 637,205 | +0.14(+0.72%) |
Jun 03, 2008 | 19.39 | 19.67 | 19.20 | 19.57 | 828,088 | +0.27(+1.40%) |
Jun 02, 2008 | 19.74 | 19.96 | 19.20 | 19.30 | 1,104,679 | -0.26(-1.33%) |
May 30, 2008 | 19.39 | 19.81 | 19.17 | 19.56 | 1,425,494 | +0.15(+0.77%) |
May 29, 2008 | 19.26 | 19.61 | 19.15 | 19.41 | 613,514 | +0.11(+0.57%) |
May 28, 2008 | 19.32 | 19.60 | 19.12 | 19.30 | 480,320 | +0.06(+0.31%) |
May 27, 2008 | 18.46 | 19.30 | 18.46 | 19.24 | 599,742 | +0.76(+4.11%) |
May 26, 2008 | 18.32 | 18.68 | 18.12 | 18.48 | 349,804 | +0.00(+0.00%) |
May 23, 2008 | 18.32 | 18.68 | 18.12 | 18.48 | 349,804 | +0.04(+0.22%) |
May 22, 2008 | 18.04 | 18.46 | 18.02 | 18.44 | 423,564 | +0.43(+2.39%) |
May 21, 2008 | 18.05 | 18.26 | 17.81 | 18.01 | 729,901 | -0.04(-0.22%) |
May 20, 2008 | 17.77 | 18.12 | 17.70 | 18.05 | 565,622 | +0.21(+1.18%) |
May 19, 2008 | 17.46 | 17.87 | 17.41 | 17.84 | 699,243 | +0.34(+1.94%) |
May 16, 2008 | 17.94 | 17.94 | 17.42 | 17.50 | 452,417 | -0.36(-2.02%) |
May 15, 2008 | 17.75 | 18.08 | 17.64 | 17.86 | 272,360 | +0.08(+0.45%) |
May 14, 2008 | 18.01 | 18.41 | 17.75 | 17.78 | 298,627 | -0.22(-1.22%) |
May 13, 2008 | 18.40 | 18.65 | 17.91 | 18.00 | 453,056 | -0.41(-2.23%) |
May 12, 2008 | 17.79 | 18.54 | 17.79 | 18.41 | 381,606 | +0.71(+4.01%) |
May 09, 2008 | 17.70 | 17.89 | 17.55 | 17.70 | 206,698 | -0.12(-0.67%) |
May 08, 2008 | 17.74 | 17.87 | 17.61 | 17.82 | 457,959 | +0.13(+0.73%) |
May 07, 2008 | 17.85 | 18.05 | 17.65 | 17.69 | 648,438 | -0.17(-0.95%) |
May 06, 2008 | 17.76 | 18.08 | 17.68 | 17.86 | 444,543 | +0.00(+0.00%) |
May 05, 2008 | 17.82 | 17.98 | 17.72 | 17.86 | 367,955 | -0.04(-0.22%) |
May 02, 2008 | 17.82 | 18.35 | 17.72 | 17.90 | 752,407 | +0.22(+1.24%) |