Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.45 | 16.95 | 16.15 | 16.45 | 627,109 | -0.20(-1.18%) |
Jul 30, 2008 | 16.75 | 17.05 | 16.19 | 16.65 | 944,733 | -0.03(-0.20%) |
Jul 29, 2008 | 16.68 | 16.97 | 15.79 | 16.68 | 926,101 | +0.85(+5.38%) |
Jul 28, 2008 | 16.55 | 16.75 | 15.76 | 15.83 | 797,029 | -0.85(-5.07%) |
Jul 25, 2008 | 16.67 | 17.49 | 16.51 | 16.67 | 596,254 | -0.04(-0.24%) |
Jul 24, 2008 | 17.98 | 17.99 | 16.39 | 16.71 | 1,090,535 | -1.42(-7.81%) |
Jul 23, 2008 | 16.91 | 18.72 | 16.71 | 18.13 | 1,910,103 | +0.57(+3.25%) |
Jul 22, 2008 | 17.09 | 17.64 | 16.37 | 17.56 | 1,140,946 | +1.02(+6.18%) |
Jul 21, 2008 | 16.78 | 17.10 | 16.06 | 16.53 | 615,921 | -0.14(-0.83%) |
Jul 18, 2008 | 16.44 | 17.08 | 16.15 | 16.67 | 996,778 | -0.33(-1.97%) |
Jul 17, 2008 | 16.41 | 17.47 | 16.41 | 17.01 | 2,178,081 | +0.96(+5.96%) |
Jul 16, 2008 | 15.13 | 16.07 | 14.73 | 16.05 | 1,409,264 | +0.89(+5.88%) |
Jul 15, 2008 | 14.90 | 15.62 | 14.67 | 15.16 | 1,271,463 | +0.02(+0.13%) |
Jul 14, 2008 | 15.82 | 16.26 | 14.84 | 15.14 | 812,799 | -0.47(-2.98%) |
Jul 11, 2008 | 15.34 | 15.94 | 14.73 | 15.60 | 1,274,472 | +0.16(+1.02%) |
Jul 10, 2008 | 15.24 | 16.09 | 15.03 | 15.45 | 1,067,105 | +0.21(+1.38%) |
Jul 09, 2008 | 15.75 | 15.83 | 15.17 | 15.24 | 959,453 | -0.52(-3.33%) |
Jul 08, 2008 | 14.81 | 15.89 | 14.75 | 15.76 | 1,678,920 | +0.84(+5.62%) |
Jul 07, 2008 | 15.55 | 15.55 | 14.64 | 14.92 | 1,642,209 | -0.70(-4.49%) |
Jul 04, 2008 | 15.31 | 15.71 | 15.24 | 15.62 | 451,324 | +0.00(+0.00%) |
Jul 03, 2008 | 15.31 | 15.71 | 15.24 | 15.62 | 451,324 | +0.31(+2.05%) |
Jul 02, 2008 | 16.29 | 16.44 | 15.26 | 15.31 | 888,632 | -0.83(-5.12%) |
Jul 01, 2008 | 15.91 | 16.29 | 15.47 | 16.14 | 1,105,580 | +0.01(+0.08%) |
Jun 30, 2008 | 16.88 | 16.89 | 16.04 | 16.12 | 784,796 | -0.62(-3.72%) |
Jun 27, 2008 | 16.97 | 17.14 | 16.49 | 16.74 | 974,499 | -0.20(-1.16%) |
Jun 26, 2008 | 16.80 | 17.35 | 16.39 | 16.94 | 751,163 | -0.03(-0.19%) |
Jun 25, 2008 | 16.86 | 18.09 | 16.80 | 16.97 | 840,022 | +0.09(+0.50%) |
Jun 24, 2008 | 16.47 | 17.54 | 16.13 | 16.89 | 749,688 | +0.27(+1.62%) |
Jun 23, 2008 | 16.99 | 17.15 | 16.31 | 16.62 | 618,039 | -0.23(-1.36%) |
Jun 20, 2008 | 17.45 | 17.60 | 16.55 | 16.85 | 793,482 | -0.69(-3.92%) |
Jun 19, 2008 | 17.28 | 17.57 | 16.80 | 17.54 | 670,979 | +0.33(+1.94%) |
Jun 18, 2008 | 17.12 | 17.45 | 16.72 | 17.20 | 563,547 | +0.03(+0.15%) |
Jun 17, 2008 | 17.50 | 17.57 | 16.87 | 17.18 | 371,547 | -0.20(-1.13%) |
Jun 16, 2008 | 17.07 | 17.55 | 16.82 | 17.37 | 417,669 | +0.21(+1.22%) |
Jun 13, 2008 | 16.94 | 17.18 | 16.65 | 17.16 | 431,530 | +0.44(+2.63%) |
Jun 12, 2008 | 17.55 | 18.26 | 16.51 | 16.72 | 665,655 | +0.33(+2.04%) |
Jun 11, 2008 | 16.84 | 17.04 | 16.15 | 16.39 | 903,692 | -0.58(-3.44%) |
Jun 10, 2008 | 16.81 | 17.24 | 16.44 | 16.97 | 734,228 | +0.42(+2.53%) |
Jun 09, 2008 | 17.02 | 17.20 | 16.48 | 16.55 | 836,682 | -0.45(-2.62%) |
Jun 06, 2008 | 17.87 | 17.87 | 16.76 | 17.00 | 1,358,256 | -0.94(-5.26%) |
Jun 05, 2008 | 17.79 | 18.21 | 17.50 | 17.94 | 499,619 | +0.14(+0.77%) |
Jun 04, 2008 | 17.97 | 18.41 | 17.47 | 17.81 | 493,491 | -0.13(-0.73%) |
Jun 03, 2008 | 18.45 | 18.55 | 17.43 | 17.94 | 668,206 | -0.34(-1.86%) |
Jun 02, 2008 | 18.40 | 18.54 | 17.87 | 18.28 | 525,632 | -0.10(-0.53%) |
May 30, 2008 | 18.48 | 18.61 | 17.96 | 18.38 | 447,053 | -0.05(-0.28%) |
May 29, 2008 | 18.13 | 18.84 | 18.00 | 18.43 | 382,866 | +0.28(+1.55%) |
May 28, 2008 | 18.00 | 18.64 | 17.85 | 18.15 | 437,190 | +0.17(+0.95%) |
May 27, 2008 | 17.69 | 18.34 | 17.54 | 17.98 | 585,582 | +0.41(+2.31%) |
May 26, 2008 | 17.60 | 17.82 | 17.20 | 17.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.60 | 17.82 | 17.20 | 17.57 | 480,921 | -0.14(-0.81%) |
May 22, 2008 | 17.62 | 17.83 | 17.51 | 17.71 | 559,616 | +0.08(+0.45%) |
May 21, 2008 | 18.35 | 18.56 | 17.39 | 17.64 | 927,374 | -0.75(-4.10%) |
May 20, 2008 | 18.60 | 18.68 | 17.98 | 18.39 | 795,838 | -0.47(-2.50%) |
May 19, 2008 | 18.97 | 19.44 | 18.65 | 18.86 | 487,122 | -0.15(-0.79%) |
May 16, 2008 | 19.75 | 19.75 | 18.60 | 19.01 | 687,431 | -0.74(-3.75%) |
May 15, 2008 | 19.66 | 19.94 | 19.29 | 19.75 | 501,388 | +0.16(+0.84%) |
May 14, 2008 | 19.01 | 19.76 | 18.89 | 19.59 | 536,437 | +0.64(+3.35%) |
May 13, 2008 | 19.16 | 19.33 | 18.70 | 18.95 | 352,439 | -0.10(-0.55%) |
May 12, 2008 | 18.38 | 19.09 | 18.32 | 19.06 | 378,302 | +0.73(+4.01%) |
May 09, 2008 | 18.28 | 18.97 | 18.28 | 18.32 | 774,286 | -0.28(-1.48%) |
May 08, 2008 | 18.28 | 18.65 | 18.13 | 18.60 | 959,490 | +0.31(+1.68%) |
May 07, 2008 | 18.65 | 18.97 | 18.10 | 18.29 | 1,254,946 | -0.10(-0.57%) |
May 06, 2008 | 18.28 | 18.54 | 17.88 | 18.40 | 575,157 | -0.05(-0.25%) |
May 05, 2008 | 18.78 | 18.96 | 18.24 | 18.44 | 391,022 | -0.40(-2.12%) |
May 02, 2008 | 18.68 | 19.14 | 18.52 | 18.84 | 430,919 | +0.10(+0.52%) |