Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.18 | 18.51 | 15.54 | 17.82 | 1,026,233 | +1.42(+8.67%) |
Jul 30, 2008 | 17.80 | 18.36 | 16.18 | 16.39 | 1,120,355 | -1.06(-6.05%) |
Jul 29, 2008 | 17.45 | 18.51 | 15.20 | 17.45 | 1,598,527 | +2.53(+16.93%) |
Jul 28, 2008 | 16.71 | 17.21 | 14.81 | 14.92 | 769,873 | -1.93(-11.48%) |
Jul 25, 2008 | 16.58 | 17.67 | 15.98 | 16.86 | 708,008 | +0.28(+1.67%) |
Jul 24, 2008 | 19.27 | 19.47 | 16.40 | 16.58 | 842,579 | -2.53(-13.22%) |
Jul 23, 2008 | 19.27 | 20.57 | 18.85 | 19.11 | 1,195,520 | -0.26(-1.33%) |
Jul 22, 2008 | 16.76 | 19.46 | 16.45 | 19.37 | 850,396 | +2.55(+15.14%) |
Jul 21, 2008 | 16.04 | 18.36 | 15.68 | 16.82 | 888,887 | +1.02(+6.43%) |
Jul 18, 2008 | 15.85 | 16.49 | 15.00 | 15.80 | 645,755 | +0.08(+0.50%) |
Jul 17, 2008 | 15.31 | 16.78 | 15.05 | 15.72 | 1,575,054 | +0.53(+3.51%) |
Jul 16, 2008 | 13.08 | 15.27 | 12.63 | 15.19 | 1,208,206 | +2.11(+16.15%) |
Jul 15, 2008 | 12.67 | 14.17 | 12.07 | 13.08 | 855,874 | +0.30(+2.32%) |
Jul 14, 2008 | 12.96 | 13.69 | 12.10 | 12.78 | 797,600 | +0.18(+1.41%) |
Jul 11, 2008 | 12.88 | 13.98 | 12.02 | 12.60 | 1,240,852 | -0.43(-3.33%) |
Jul 10, 2008 | 13.49 | 14.47 | 12.83 | 13.04 | 532,143 | -0.52(-3.86%) |
Jul 09, 2008 | 15.22 | 15.30 | 13.41 | 13.56 | 674,916 | -1.24(-8.40%) |
Jul 08, 2008 | 13.40 | 15.25 | 13.11 | 14.81 | 1,012,544 | +1.48(+11.11%) |
Jul 07, 2008 | 14.59 | 14.67 | 12.73 | 13.33 | 805,105 | -1.15(-7.98%) |
Jul 04, 2008 | 14.60 | 14.60 | 13.70 | 14.48 | 321,466 | +0.00(+0.00%) |
Jul 03, 2008 | 14.60 | 14.60 | 13.70 | 14.48 | 321,466 | -0.02(-0.14%) |
Jul 02, 2008 | 15.05 | 15.30 | 14.41 | 14.50 | 452,074 | -0.31(-2.07%) |
Jul 01, 2008 | 15.05 | 15.39 | 14.31 | 14.81 | 742,075 | -0.17(-1.12%) |
Jun 30, 2008 | 15.45 | 16.22 | 14.94 | 14.97 | 705,582 | -0.57(-3.68%) |
Jun 27, 2008 | 15.58 | 15.83 | 15.08 | 15.55 | 1,311,947 | -0.02(-0.13%) |
Jun 26, 2008 | 16.89 | 16.95 | 15.10 | 15.57 | 1,455,344 | -1.51(-8.84%) |
Jun 25, 2008 | 16.63 | 18.33 | 16.63 | 17.08 | 836,505 | +0.46(+2.79%) |
Jun 24, 2008 | 16.39 | 17.33 | 15.17 | 16.61 | 1,036,368 | +0.31(+1.88%) |
Jun 23, 2008 | 16.91 | 17.00 | 15.87 | 16.31 | 554,059 | -0.55(-3.28%) |
Jun 20, 2008 | 17.17 | 17.33 | 16.40 | 16.86 | 1,269,195 | -0.45(-2.62%) |
Jun 19, 2008 | 15.98 | 17.72 | 15.84 | 17.31 | 1,064,010 | +1.29(+8.07%) |
Jun 18, 2008 | 15.05 | 16.49 | 14.90 | 16.02 | 1,047,316 | +1.09(+7.27%) |
Jun 17, 2008 | 15.51 | 15.60 | 14.67 | 14.93 | 777,889 | -0.43(-2.83%) |
Jun 16, 2008 | 15.37 | 15.50 | 14.63 | 15.37 | 632,793 | -0.09(-0.57%) |
Jun 13, 2008 | 15.10 | 15.52 | 14.65 | 15.46 | 667,471 | +0.51(+3.43%) |
Jun 12, 2008 | 15.64 | 16.01 | 14.87 | 14.94 | 916,769 | -0.27(-1.75%) |
Jun 11, 2008 | 16.56 | 16.63 | 15.20 | 15.21 | 762,896 | -1.35(-8.16%) |
Jun 10, 2008 | 16.25 | 16.73 | 15.99 | 16.56 | 690,489 | +0.16(+0.96%) |
Jun 09, 2008 | 16.76 | 17.50 | 16.09 | 16.40 | 997,894 | -0.19(-1.13%) |
Jun 06, 2008 | 17.51 | 17.84 | 16.34 | 16.59 | 1,122,876 | -1.08(-6.09%) |
Jun 05, 2008 | 18.51 | 18.89 | 17.48 | 17.67 | 812,447 | -0.75(-4.07%) |
Jun 04, 2008 | 18.49 | 19.32 | 17.77 | 18.42 | 878,497 | -0.12(-0.64%) |
Jun 03, 2008 | 17.40 | 19.36 | 17.27 | 18.54 | 1,220,581 | +1.40(+8.18%) |
Jun 02, 2008 | 17.09 | 17.22 | 16.47 | 17.14 | 651,787 | +0.06(+0.35%) |
May 30, 2008 | 16.63 | 17.31 | 16.63 | 17.08 | 1,042,507 | +0.15(+0.87%) |
May 29, 2008 | 16.63 | 17.15 | 16.24 | 16.93 | 664,732 | -0.08(-0.46%) |
May 28, 2008 | 17.03 | 17.61 | 16.66 | 17.01 | 539,476 | +0.08(+0.47%) |
May 27, 2008 | 16.19 | 17.52 | 16.14 | 16.93 | 786,529 | +0.78(+4.83%) |
May 26, 2008 | 16.68 | 16.80 | 15.92 | 16.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.68 | 16.80 | 15.92 | 16.15 | 848,222 | -0.67(-3.99%) |
May 22, 2008 | 17.42 | 17.52 | 16.59 | 16.82 | 894,371 | -0.24(-1.39%) |
May 21, 2008 | 18.55 | 18.55 | 16.64 | 17.06 | 721,671 | -1.48(-7.99%) |
May 20, 2008 | 19.41 | 19.46 | 18.27 | 18.54 | 557,891 | -1.11(-5.63%) |
May 19, 2008 | 19.60 | 20.60 | 19.16 | 19.64 | 820,070 | +0.01(+0.05%) |
May 16, 2008 | 19.92 | 20.13 | 19.07 | 19.63 | 819,200 | +0.09(+0.45%) |
May 15, 2008 | 18.85 | 19.73 | 18.52 | 19.54 | 867,188 | +0.69(+3.66%) |
May 14, 2008 | 17.27 | 18.88 | 17.27 | 18.85 | 1,291,549 | +1.40(+8.03%) |
May 13, 2008 | 17.33 | 17.68 | 16.92 | 17.45 | 616,769 | +0.02(+0.11%) |
May 12, 2008 | 16.92 | 17.68 | 16.57 | 17.43 | 540,261 | +0.42(+2.50%) |
May 09, 2008 | 16.63 | 17.55 | 16.63 | 17.01 | 555,718 | +0.07(+0.41%) |
May 08, 2008 | 18.28 | 18.84 | 16.62 | 16.94 | 1,225,230 | -1.22(-6.74%) |
May 07, 2008 | 18.75 | 19.14 | 18.04 | 18.16 | 996,956 | -0.75(-3.97%) |
May 06, 2008 | 18.76 | 19.16 | 18.24 | 18.91 | 740,610 | -0.32(-1.64%) |
May 05, 2008 | 19.67 | 19.94 | 19.12 | 19.23 | 609,617 | -0.46(-2.36%) |
May 02, 2008 | 19.87 | 20.46 | 19.15 | 19.69 | 631,410 | -0.11(-0.55%) |