Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.10 | 20.43 | 17.10 | 18.95 | 506,553 | -1.91(-9.16%) |
Jul 30, 2008 | 21.00 | 21.50 | 20.09 | 20.86 | 271,835 | -0.10(-0.48%) |
Jul 29, 2008 | 20.96 | 21.49 | 19.99 | 20.96 | 286,773 | +1.16(+5.86%) |
Jul 28, 2008 | 20.41 | 20.75 | 19.20 | 19.80 | 405,373 | -0.61(-2.99%) |
Jul 25, 2008 | 20.08 | 22.04 | 19.16 | 20.41 | 269,394 | +0.37(+1.85%) |
Jul 24, 2008 | 21.87 | 21.87 | 19.66 | 20.04 | 490,658 | -1.41(-6.57%) |
Jul 23, 2008 | 19.99 | 22.51 | 19.80 | 21.45 | 565,868 | +1.15(+5.67%) |
Jul 22, 2008 | 18.48 | 20.56 | 17.52 | 20.30 | 343,541 | +1.68(+9.02%) |
Jul 21, 2008 | 18.43 | 18.85 | 17.84 | 18.62 | 226,238 | +0.45(+2.48%) |
Jul 18, 2008 | 16.56 | 18.73 | 16.56 | 18.17 | 260,870 | +0.00(+0.00%) |
Jul 17, 2008 | 16.89 | 18.95 | 16.62 | 18.17 | 544,352 | +1.29(+7.64%) |
Jul 16, 2008 | 13.99 | 17.11 | 13.82 | 16.88 | 432,871 | +2.93(+21.00%) |
Jul 15, 2008 | 13.81 | 14.81 | 12.82 | 13.95 | 266,300 | +0.14(+1.01%) |
Jul 14, 2008 | 14.13 | 14.13 | 12.98 | 13.81 | 247,242 | +0.32(+2.37%) |
Jul 11, 2008 | 13.01 | 14.09 | 12.60 | 13.49 | 199,233 | +0.20(+1.50%) |
Jul 10, 2008 | 13.20 | 13.71 | 12.62 | 13.29 | 393,245 | -0.19(-1.41%) |
Jul 09, 2008 | 15.62 | 15.98 | 13.46 | 13.48 | 285,935 | -2.10(-13.48%) |
Jul 08, 2008 | 13.65 | 15.59 | 12.88 | 15.58 | 310,166 | +1.87(+13.64%) |
Jul 07, 2008 | 14.12 | 14.42 | 13.16 | 13.71 | 221,536 | -0.23(-1.65%) |
Jul 04, 2008 | 14.00 | 14.16 | 13.23 | 13.94 | 105,961 | +0.00(+0.00%) |
Jul 03, 2008 | 14.00 | 14.16 | 13.23 | 13.94 | 105,961 | -0.06(-0.43%) |
Jul 02, 2008 | 16.06 | 16.14 | 13.96 | 14.00 | 300,733 | -2.03(-12.66%) |
Jul 01, 2008 | 15.52 | 16.39 | 15.39 | 16.03 | 286,639 | +0.30(+1.91%) |
Jun 30, 2008 | 16.82 | 16.85 | 15.56 | 15.73 | 260,823 | -1.09(-6.48%) |
Jun 27, 2008 | 14.88 | 16.82 | 14.76 | 16.82 | 528,418 | +1.88(+12.58%) |
Jun 26, 2008 | 15.74 | 15.76 | 14.27 | 14.94 | 511,369 | -1.02(-6.39%) |
Jun 25, 2008 | 15.84 | 16.64 | 15.72 | 15.96 | 433,431 | +0.19(+1.20%) |
Jun 24, 2008 | 16.09 | 16.46 | 15.11 | 15.77 | 359,570 | -0.24(-1.50%) |
Jun 23, 2008 | 16.53 | 16.83 | 15.93 | 16.01 | 245,983 | -0.63(-3.79%) |
Jun 20, 2008 | 17.55 | 17.61 | 16.24 | 16.64 | 402,207 | -0.97(-5.51%) |
Jun 19, 2008 | 17.15 | 17.69 | 16.97 | 17.61 | 166,873 | +0.46(+2.68%) |
Jun 18, 2008 | 17.42 | 17.70 | 16.83 | 17.15 | 464,654 | -0.10(-0.58%) |
Jun 17, 2008 | 19.12 | 19.14 | 17.07 | 17.25 | 594,758 | -2.14(-11.04%) |
Jun 16, 2008 | 18.69 | 19.39 | 18.55 | 19.39 | 302,926 | +0.50(+2.65%) |
Jun 13, 2008 | 17.71 | 18.92 | 17.71 | 18.89 | 278,813 | +1.38(+7.88%) |
Jun 12, 2008 | 16.30 | 18.32 | 16.30 | 17.51 | 408,440 | +1.40(+8.69%) |
Jun 11, 2008 | 17.31 | 17.44 | 16.11 | 16.11 | 230,885 | -1.28(-7.36%) |
Jun 10, 2008 | 16.99 | 17.90 | 16.40 | 17.39 | 173,382 | +0.25(+1.46%) |
Jun 09, 2008 | 17.78 | 18.30 | 17.00 | 17.14 | 217,653 | -0.65(-3.65%) |
Jun 06, 2008 | 19.14 | 19.14 | 17.79 | 17.79 | 146,827 | -1.44(-7.49%) |
Jun 05, 2008 | 19.61 | 19.81 | 18.66 | 19.23 | 220,686 | +0.21(+1.10%) |
Jun 04, 2008 | 18.24 | 19.74 | 18.04 | 19.02 | 287,299 | +0.72(+3.93%) |
Jun 03, 2008 | 17.75 | 18.51 | 17.50 | 18.30 | 218,076 | +0.99(+5.72%) |
Jun 02, 2008 | 17.30 | 17.45 | 16.69 | 17.31 | 117,823 | +0.14(+0.82%) |
May 30, 2008 | 17.40 | 17.45 | 16.71 | 17.17 | 196,999 | -0.25(-1.44%) |
May 29, 2008 | 16.75 | 17.61 | 16.32 | 17.42 | 185,752 | +0.74(+4.44%) |
May 28, 2008 | 16.86 | 17.05 | 16.54 | 16.68 | 543,628 | -0.03(-0.18%) |
May 27, 2008 | 15.75 | 16.95 | 15.64 | 16.71 | 158,307 | +0.89(+5.63%) |
May 26, 2008 | 16.00 | 16.31 | 15.71 | 15.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.00 | 16.31 | 15.71 | 15.82 | 230,906 | -0.33(-2.04%) |
May 22, 2008 | 15.70 | 16.31 | 15.70 | 16.15 | 140,166 | +0.54(+3.46%) |
May 21, 2008 | 15.46 | 15.72 | 14.82 | 15.61 | 263,329 | -0.01(-0.06%) |
May 20, 2008 | 16.54 | 16.54 | 15.46 | 15.62 | 209,066 | -1.01(-6.07%) |
May 19, 2008 | 17.07 | 17.44 | 16.38 | 16.63 | 115,423 | -0.47(-2.75%) |
May 16, 2008 | 17.60 | 17.65 | 16.60 | 17.10 | 166,528 | -0.15(-0.87%) |
May 15, 2008 | 17.11 | 17.44 | 16.91 | 17.25 | 151,986 | +0.11(+0.64%) |
May 14, 2008 | 17.31 | 17.58 | 17.01 | 17.14 | 117,080 | -0.18(-1.04%) |
May 13, 2008 | 17.25 | 17.70 | 17.01 | 17.32 | 121,642 | +0.25(+1.46%) |
May 12, 2008 | 16.40 | 17.20 | 16.24 | 17.07 | 166,596 | +0.79(+4.85%) |
May 09, 2008 | 16.53 | 16.81 | 16.18 | 16.28 | 62,914 | -0.27(-1.63%) |
May 08, 2008 | 17.21 | 17.40 | 16.36 | 16.55 | 165,545 | -0.58(-3.39%) |
May 07, 2008 | 17.92 | 18.78 | 16.89 | 17.13 | 319,703 | -0.97(-5.36%) |
May 06, 2008 | 17.35 | 18.27 | 17.15 | 18.10 | 186,508 | +0.65(+3.72%) |
May 05, 2008 | 17.40 | 17.89 | 17.20 | 17.45 | 166,145 | -0.16(-0.91%) |
May 02, 2008 | 16.66 | 17.83 | 16.63 | 17.61 | 124,215 | +1.00(+6.02%) |