Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.98 | 17.76 | 16.92 | 17.13 | 722,515 | -0.29(-1.67%) |
Jul 30, 2008 | 17.27 | 17.79 | 17.14 | 17.42 | 832,318 | +0.29(+1.70%) |
Jul 29, 2008 | 17.13 | 17.39 | 16.61 | 17.13 | 653,002 | +0.53(+3.21%) |
Jul 28, 2008 | 16.82 | 16.82 | 16.39 | 16.60 | 751,804 | -0.31(-1.82%) |
Jul 25, 2008 | 17.48 | 17.48 | 16.83 | 16.91 | 664,402 | -0.49(-2.82%) |
Jul 24, 2008 | 17.35 | 17.67 | 16.41 | 17.40 | 2,390,405 | -2.89(-14.26%) |
Jul 23, 2008 | 20.46 | 20.75 | 20.21 | 20.29 | 775,460 | -0.28(-1.37%) |
Jul 22, 2008 | 20.26 | 20.68 | 19.91 | 20.58 | 518,702 | +0.22(+1.10%) |
Jul 21, 2008 | 20.40 | 20.55 | 20.19 | 20.35 | 395,230 | +0.00(+0.00%) |
Jul 18, 2008 | 20.50 | 20.56 | 19.95 | 20.35 | 492,856 | -0.34(-1.65%) |
Jul 17, 2008 | 20.29 | 20.79 | 19.98 | 20.69 | 550,506 | +0.47(+2.30%) |
Jul 16, 2008 | 20.01 | 20.48 | 19.85 | 20.23 | 746,586 | +0.26(+1.29%) |
Jul 15, 2008 | 18.95 | 20.03 | 18.75 | 19.97 | 1,007,038 | +0.77(+3.98%) |
Jul 14, 2008 | 19.20 | 19.48 | 18.70 | 19.20 | 820,558 | +0.20(+1.05%) |
Jul 11, 2008 | 19.40 | 19.55 | 18.80 | 19.00 | 1,047,779 | -0.62(-3.14%) |
Jul 10, 2008 | 18.95 | 19.65 | 18.95 | 19.62 | 548,550 | +0.63(+3.33%) |
Jul 09, 2008 | 19.05 | 19.54 | 18.91 | 18.99 | 802,775 | -0.03(-0.18%) |
Jul 08, 2008 | 18.53 | 19.07 | 18.37 | 19.02 | 551,467 | +0.56(+3.02%) |
Jul 07, 2008 | 18.35 | 18.69 | 17.97 | 18.46 | 630,347 | +0.25(+1.37%) |
Jul 04, 2008 | 18.25 | 18.65 | 17.98 | 18.21 | 319,669 | +0.00(+0.00%) |
Jul 03, 2008 | 18.25 | 18.65 | 17.98 | 18.21 | 319,669 | +0.05(+0.27%) |
Jul 02, 2008 | 18.28 | 18.46 | 17.98 | 18.16 | 506,534 | -0.14(-0.77%) |
Jul 01, 2008 | 18.33 | 18.38 | 17.67 | 18.30 | 642,672 | +0.09(+0.50%) |
Jun 30, 2008 | 18.55 | 18.84 | 18.21 | 18.21 | 580,841 | -0.37(-1.97%) |
Jun 27, 2008 | 18.56 | 18.87 | 18.23 | 18.58 | 1,424,175 | +0.01(+0.04%) |
Jun 26, 2008 | 18.88 | 19.24 | 18.26 | 18.57 | 479,143 | -0.58(-3.04%) |
Jun 25, 2008 | 18.69 | 19.37 | 18.69 | 19.15 | 435,556 | +0.52(+2.77%) |
Jun 24, 2008 | 18.47 | 19.10 | 18.41 | 18.64 | 534,076 | +0.03(+0.18%) |
Jun 23, 2008 | 19.31 | 19.31 | 18.58 | 18.60 | 510,640 | -0.67(-3.45%) |
Jun 20, 2008 | 19.99 | 20.20 | 19.13 | 19.27 | 940,318 | -0.84(-4.18%) |
Jun 19, 2008 | 19.92 | 20.18 | 19.57 | 20.11 | 489,207 | +0.03(+0.17%) |
Jun 18, 2008 | 20.49 | 20.77 | 20.03 | 20.08 | 375,763 | -0.47(-2.31%) |
Jun 17, 2008 | 20.87 | 20.87 | 20.46 | 20.55 | 341,858 | -0.32(-1.55%) |
Jun 16, 2008 | 20.24 | 20.93 | 20.06 | 20.87 | 307,624 | +0.57(+2.78%) |
Jun 13, 2008 | 20.07 | 20.61 | 19.98 | 20.31 | 276,374 | +0.47(+2.35%) |
Jun 12, 2008 | 19.61 | 20.46 | 19.57 | 19.84 | 357,398 | +0.42(+2.18%) |
Jun 11, 2008 | 19.96 | 20.03 | 19.40 | 19.42 | 400,976 | -0.55(-2.75%) |
Jun 10, 2008 | 19.91 | 20.16 | 19.56 | 19.97 | 331,089 | +0.04(+0.21%) |
Jun 09, 2008 | 20.04 | 20.13 | 19.60 | 19.93 | 390,601 | -0.10(-0.50%) |
Jun 06, 2008 | 20.47 | 20.66 | 19.96 | 20.03 | 393,969 | -0.62(-2.98%) |
Jun 05, 2008 | 20.21 | 20.64 | 19.98 | 20.64 | 469,171 | +0.45(+2.22%) |
Jun 04, 2008 | 19.64 | 20.52 | 19.63 | 20.19 | 816,267 | +0.44(+2.23%) |
Jun 03, 2008 | 19.78 | 19.91 | 19.33 | 19.75 | 814,880 | -0.03(-0.13%) |
Jun 02, 2008 | 19.51 | 20.02 | 19.36 | 19.78 | 518,321 | +0.18(+0.93%) |
May 30, 2008 | 19.56 | 19.74 | 19.39 | 19.59 | 471,998 | +0.09(+0.47%) |
May 29, 2008 | 19.34 | 19.90 | 19.34 | 19.50 | 476,577 | +0.21(+1.08%) |
May 28, 2008 | 19.64 | 20.01 | 19.20 | 19.29 | 546,633 | -0.62(-3.13%) |
May 27, 2008 | 19.75 | 20.04 | 19.62 | 19.92 | 389,268 | +0.22(+1.14%) |
May 26, 2008 | 19.74 | 19.77 | 19.22 | 19.69 | 344,960 | +0.00(+0.00%) |
May 23, 2008 | 19.74 | 19.77 | 19.22 | 19.69 | 344,960 | -0.17(-0.84%) |
May 22, 2008 | 19.81 | 20.02 | 19.54 | 19.86 | 580,743 | +0.08(+0.42%) |
May 21, 2008 | 20.01 | 20.51 | 19.61 | 19.78 | 534,083 | -0.42(-2.06%) |
May 20, 2008 | 20.68 | 20.78 | 19.95 | 20.19 | 546,179 | -0.58(-2.80%) |
May 19, 2008 | 21.00 | 21.52 | 20.78 | 20.78 | 391,696 | -0.24(-1.15%) |
May 16, 2008 | 21.01 | 21.06 | 20.31 | 21.02 | 330,368 | +0.10(+0.48%) |
May 15, 2008 | 20.97 | 21.00 | 20.55 | 20.92 | 405,503 | -0.09(-0.44%) |
May 14, 2008 | 20.59 | 21.42 | 20.57 | 21.01 | 400,632 | +0.42(+2.06%) |
May 13, 2008 | 20.73 | 20.77 | 20.43 | 20.58 | 380,689 | -0.17(-0.84%) |
May 12, 2008 | 20.04 | 20.78 | 19.98 | 20.76 | 366,786 | +0.74(+3.70%) |
May 09, 2008 | 19.91 | 20.38 | 19.91 | 20.02 | 530,173 | -0.11(-0.54%) |
May 08, 2008 | 19.87 | 20.36 | 19.79 | 20.13 | 467,994 | +0.30(+1.51%) |
May 07, 2008 | 19.80 | 20.30 | 19.74 | 19.83 | 494,523 | +0.06(+0.29%) |
May 06, 2008 | 19.44 | 19.95 | 19.44 | 19.77 | 412,413 | +0.12(+0.59%) |
May 05, 2008 | 19.56 | 19.88 | 19.39 | 19.65 | 344,615 | -0.11(-0.55%) |
May 02, 2008 | 20.09 | 20.09 | 19.59 | 19.76 | 506,958 | -0.12(-0.63%) |