Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.36 | 20.94 | 20.12 | 20.26 | 352,761 | -0.34(-1.65%) |
Jul 30, 2008 | 20.42 | 21.00 | 20.23 | 20.60 | 544,669 | +0.15(+0.73%) |
Jul 29, 2008 | 20.45 | 20.72 | 19.94 | 20.45 | 390,173 | +0.52(+2.61%) |
Jul 28, 2008 | 20.46 | 20.75 | 19.87 | 19.93 | 491,927 | -0.63(-3.06%) |
Jul 25, 2008 | 20.90 | 21.22 | 20.45 | 20.56 | 481,758 | -0.25(-1.20%) |
Jul 24, 2008 | 18.99 | 20.85 | 18.94 | 20.81 | 1,222,157 | +2.30(+12.43%) |
Jul 23, 2008 | 18.89 | 19.01 | 18.30 | 18.51 | 343,463 | -0.24(-1.28%) |
Jul 22, 2008 | 18.81 | 19.20 | 18.69 | 18.75 | 353,222 | -0.12(-0.64%) |
Jul 21, 2008 | 19.20 | 19.25 | 18.05 | 18.87 | 224,140 | -0.22(-1.15%) |
Jul 18, 2008 | 19.42 | 19.51 | 18.93 | 19.09 | 223,221 | -0.31(-1.60%) |
Jul 17, 2008 | 19.56 | 19.79 | 19.22 | 19.40 | 335,088 | -0.12(-0.61%) |
Jul 16, 2008 | 18.87 | 19.62 | 18.82 | 19.52 | 397,344 | +0.69(+3.66%) |
Jul 15, 2008 | 18.18 | 19.16 | 18.05 | 18.83 | 344,448 | +0.37(+2.00%) |
Jul 14, 2008 | 18.43 | 18.61 | 17.91 | 18.46 | 156,719 | +0.15(+0.82%) |
Jul 11, 2008 | 17.48 | 18.65 | 17.19 | 18.31 | 262,126 | +0.64(+3.62%) |
Jul 10, 2008 | 16.67 | 17.94 | 16.67 | 17.67 | 406,265 | +0.97(+5.81%) |
Jul 09, 2008 | 17.07 | 17.34 | 16.69 | 16.70 | 114,912 | -0.33(-1.94%) |
Jul 08, 2008 | 16.35 | 17.30 | 16.35 | 17.03 | 279,968 | +0.74(+4.54%) |
Jul 07, 2008 | 16.13 | 16.55 | 15.87 | 16.29 | 179,961 | +0.29(+1.81%) |
Jul 04, 2008 | 16.03 | 16.15 | 15.87 | 16.00 | 75,954 | +0.00(+0.00%) |
Jul 03, 2008 | 16.03 | 16.15 | 15.87 | 16.00 | 75,954 | -0.05(-0.31%) |
Jul 02, 2008 | 16.62 | 16.85 | 16.05 | 16.05 | 154,516 | -0.61(-3.66%) |
Jul 01, 2008 | 16.50 | 16.79 | 15.83 | 16.66 | 270,276 | +0.12(+0.73%) |
Jun 30, 2008 | 16.92 | 17.27 | 16.52 | 16.54 | 230,834 | -0.39(-2.30%) |
Jun 27, 2008 | 17.23 | 17.76 | 16.84 | 16.93 | 284,719 | -0.33(-1.91%) |
Jun 26, 2008 | 17.37 | 17.79 | 17.18 | 17.26 | 156,671 | -0.40(-2.27%) |
Jun 25, 2008 | 17.24 | 17.80 | 17.24 | 17.66 | 75,662 | +0.43(+2.50%) |
Jun 24, 2008 | 17.54 | 17.60 | 17.00 | 17.23 | 150,519 | -0.48(-2.71%) |
Jun 23, 2008 | 17.74 | 18.09 | 17.60 | 17.71 | 126,912 | +0.10(+0.57%) |
Jun 20, 2008 | 18.16 | 18.26 | 17.53 | 17.61 | 234,166 | -0.66(-3.61%) |
Jun 19, 2008 | 17.96 | 18.40 | 17.96 | 18.27 | 123,640 | +0.42(+2.35%) |
Jun 18, 2008 | 18.13 | 18.18 | 17.74 | 17.85 | 130,635 | -0.33(-1.82%) |
Jun 17, 2008 | 17.61 | 18.21 | 17.49 | 18.18 | 177,917 | +0.58(+3.30%) |
Jun 16, 2008 | 16.97 | 17.74 | 16.82 | 17.60 | 148,854 | +0.60(+3.53%) |
Jun 13, 2008 | 17.00 | 17.17 | 16.91 | 17.00 | 131,060 | +0.15(+0.89%) |
Jun 12, 2008 | 16.83 | 17.17 | 16.70 | 16.85 | 126,016 | +0.17(+1.02%) |
Jun 11, 2008 | 17.07 | 17.10 | 16.66 | 16.68 | 101,415 | -0.45(-2.63%) |
Jun 10, 2008 | 17.15 | 17.41 | 17.07 | 17.13 | 168,746 | -0.25(-1.44%) |
Jun 09, 2008 | 17.34 | 17.50 | 17.20 | 17.38 | 272,962 | +0.13(+0.75%) |
Jun 06, 2008 | 17.11 | 17.38 | 16.84 | 17.25 | 220,305 | +0.00(+0.00%) |
Jun 05, 2008 | 16.81 | 17.54 | 16.81 | 17.25 | 210,066 | +0.45(+2.68%) |
Jun 04, 2008 | 16.60 | 17.11 | 16.37 | 16.80 | 242,258 | +0.20(+1.20%) |
Jun 03, 2008 | 16.92 | 17.19 | 16.54 | 16.60 | 208,465 | -0.22(-1.31%) |
Jun 02, 2008 | 17.03 | 17.11 | 16.40 | 16.82 | 136,258 | -0.25(-1.46%) |
May 30, 2008 | 16.90 | 17.19 | 16.64 | 17.07 | 268,746 | +0.22(+1.31%) |
May 29, 2008 | 16.41 | 17.00 | 16.36 | 16.85 | 197,714 | +0.42(+2.56%) |
May 28, 2008 | 16.47 | 16.47 | 16.11 | 16.43 | 106,741 | +0.06(+0.37%) |
May 27, 2008 | 16.12 | 16.47 | 16.07 | 16.37 | 108,134 | +0.15(+0.92%) |
May 26, 2008 | 16.20 | 16.61 | 16.17 | 16.22 | 114,247 | +0.00(+0.00%) |
May 23, 2008 | 16.20 | 16.61 | 16.17 | 16.22 | 114,247 | -0.03(-0.18%) |
May 22, 2008 | 15.87 | 16.38 | 15.87 | 16.25 | 308,937 | +0.40(+2.52%) |
May 21, 2008 | 15.60 | 16.25 | 15.60 | 15.85 | 277,303 | +0.32(+2.06%) |
May 20, 2008 | 15.25 | 15.78 | 15.25 | 15.53 | 305,073 | +0.19(+1.24%) |
May 19, 2008 | 15.75 | 15.84 | 15.30 | 15.34 | 176,389 | -0.36(-2.29%) |
May 16, 2008 | 15.80 | 15.80 | 15.48 | 15.70 | 237,048 | +0.00(+0.00%) |
May 15, 2008 | 15.30 | 15.76 | 15.22 | 15.70 | 224,593 | +0.38(+2.48%) |
May 14, 2008 | 15.44 | 15.73 | 15.23 | 15.32 | 357,239 | -0.12(-0.78%) |
May 13, 2008 | 15.43 | 15.59 | 15.09 | 15.44 | 480,428 | +0.02(+0.13%) |
May 12, 2008 | 15.05 | 15.50 | 14.94 | 15.42 | 128,505 | +0.42(+2.80%) |
May 09, 2008 | 15.00 | 15.23 | 14.76 | 15.00 | 179,937 | +0.00(+0.00%) |
May 08, 2008 | 15.43 | 15.50 | 14.98 | 15.00 | 263,328 | -0.43(-2.79%) |
May 07, 2008 | 16.01 | 16.20 | 15.41 | 15.43 | 134,939 | -0.56(-3.50%) |
May 06, 2008 | 16.10 | 16.21 | 15.91 | 15.99 | 94,637 | -0.24(-1.48%) |
May 05, 2008 | 16.28 | 16.48 | 16.01 | 16.23 | 114,884 | -0.14(-0.86%) |
May 02, 2008 | 16.29 | 16.50 | 16.01 | 16.37 | 200,429 | +0.22(+1.36%) |