Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.49 | 16.79 | 16.06 | 16.48 | 1,029,711 | -0.24(-1.44%) |
Jul 30, 2008 | 16.60 | 16.93 | 16.49 | 16.72 | 2,246,519 | +0.36(+2.21%) |
Jul 29, 2008 | 16.36 | 16.43 | 15.59 | 16.36 | 1,166,240 | +0.89(+5.74%) |
Jul 28, 2008 | 15.80 | 16.09 | 15.34 | 15.47 | 982,196 | -0.29(-1.81%) |
Jul 25, 2008 | 16.13 | 16.52 | 15.30 | 15.75 | 1,440,292 | -0.40(-2.45%) |
Jul 24, 2008 | 16.65 | 17.51 | 15.86 | 16.15 | 3,857,594 | -1.28(-7.37%) |
Jul 23, 2008 | 17.29 | 17.71 | 16.69 | 17.44 | 2,382,786 | +0.25(+1.48%) |
Jul 22, 2008 | 15.75 | 17.40 | 15.64 | 17.18 | 1,624,099 | +1.11(+6.93%) |
Jul 21, 2008 | 16.32 | 16.97 | 16.05 | 16.07 | 2,214,591 | +0.06(+0.38%) |
Jul 18, 2008 | 16.58 | 16.58 | 15.63 | 16.01 | 1,261,913 | -0.37(-2.25%) |
Jul 17, 2008 | 15.65 | 16.52 | 15.15 | 16.38 | 3,170,781 | +1.43(+9.57%) |
Jul 16, 2008 | 13.42 | 15.10 | 13.37 | 14.95 | 2,087,053 | +1.21(+8.80%) |
Jul 15, 2008 | 13.99 | 14.26 | 13.60 | 13.74 | 3,511,661 | -0.49(-3.45%) |
Jul 14, 2008 | 14.77 | 15.13 | 14.15 | 14.23 | 4,096,660 | -0.42(-2.86%) |
Jul 11, 2008 | 15.28 | 15.28 | 13.72 | 14.65 | 4,086,581 | -0.64(-4.19%) |
Jul 10, 2008 | 15.73 | 16.01 | 15.18 | 15.29 | 4,529,408 | -0.54(-3.39%) |
Jul 09, 2008 | 16.76 | 16.94 | 15.65 | 15.82 | 2,274,956 | -1.04(-6.19%) |
Jul 08, 2008 | 16.11 | 16.93 | 15.82 | 16.87 | 2,290,039 | +0.54(+3.30%) |
Jul 07, 2008 | 16.77 | 16.97 | 16.07 | 16.33 | 1,940,224 | -0.46(-2.72%) |
Jul 04, 2008 | 16.87 | 16.91 | 16.49 | 16.79 | 819,424 | +0.00(+0.00%) |
Jul 03, 2008 | 16.87 | 16.91 | 16.49 | 16.79 | 819,424 | -0.05(-0.28%) |
Jul 02, 2008 | 17.34 | 17.57 | 16.73 | 16.83 | 1,557,800 | -0.57(-3.30%) |
Jul 01, 2008 | 17.22 | 17.43 | 16.64 | 17.41 | 2,610,940 | +0.06(+0.37%) |
Jun 30, 2008 | 18.21 | 18.21 | 17.29 | 17.34 | 2,008,326 | -0.71(-3.94%) |
Jun 27, 2008 | 18.19 | 18.24 | 17.61 | 18.05 | 1,458,858 | -0.14(-0.77%) |
Jun 26, 2008 | 18.08 | 18.42 | 18.00 | 18.19 | 1,559,632 | -0.45(-2.43%) |
Jun 25, 2008 | 18.96 | 19.20 | 18.64 | 18.65 | 972,331 | -0.11(-0.61%) |
Jun 24, 2008 | 18.74 | 18.87 | 18.35 | 18.76 | 1,671,308 | -0.16(-0.86%) |
Jun 23, 2008 | 19.24 | 19.29 | 18.78 | 18.92 | 1,047,634 | -0.36(-1.87%) |
Jun 20, 2008 | 19.60 | 19.63 | 19.22 | 19.28 | 1,014,067 | -0.53(-2.67%) |
Jun 19, 2008 | 19.70 | 19.94 | 19.40 | 19.81 | 1,119,145 | +0.00(+0.00%) |
Jun 18, 2008 | 19.82 | 19.99 | 19.54 | 19.81 | 800,132 | -0.20(-1.00%) |
Jun 17, 2008 | 20.46 | 20.52 | 19.91 | 20.01 | 689,569 | -0.22(-1.08%) |
Jun 16, 2008 | 19.93 | 20.31 | 19.79 | 20.23 | 667,049 | +0.16(+0.81%) |
Jun 13, 2008 | 19.80 | 20.13 | 19.38 | 20.07 | 1,182,789 | +0.56(+2.86%) |
Jun 12, 2008 | 19.85 | 20.16 | 19.42 | 19.51 | 901,751 | -0.07(-0.36%) |
Jun 11, 2008 | 20.14 | 20.40 | 19.35 | 19.58 | 1,188,628 | -0.68(-3.35%) |
Jun 10, 2008 | 20.22 | 20.44 | 20.00 | 20.26 | 903,778 | +0.13(+0.63%) |
Jun 09, 2008 | 20.31 | 20.56 | 19.91 | 20.13 | 725,693 | -0.22(-1.09%) |
Jun 06, 2008 | 20.60 | 20.94 | 20.35 | 20.36 | 1,841,134 | -0.55(-2.63%) |
Jun 05, 2008 | 20.44 | 21.00 | 20.34 | 20.91 | 942,172 | +0.68(+3.34%) |
Jun 04, 2008 | 20.11 | 20.46 | 19.89 | 20.23 | 747,144 | +0.10(+0.52%) |
Jun 03, 2008 | 20.32 | 20.62 | 20.01 | 20.13 | 778,006 | -0.10(-0.50%) |
Jun 02, 2008 | 20.49 | 20.49 | 19.81 | 20.23 | 706,316 | -0.17(-0.84%) |
May 30, 2008 | 20.96 | 21.18 | 20.34 | 20.40 | 683,604 | -0.29(-1.41%) |
May 29, 2008 | 19.89 | 20.80 | 19.89 | 20.69 | 1,266,040 | +0.72(+3.61%) |
May 28, 2008 | 20.36 | 20.36 | 19.92 | 19.97 | 1,025,508 | -0.29(-1.41%) |
May 27, 2008 | 19.90 | 20.39 | 19.75 | 20.26 | 914,021 | +0.36(+1.80%) |
May 26, 2008 | 20.06 | 20.11 | 19.80 | 19.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.06 | 20.11 | 19.80 | 19.90 | 612,626 | -0.17(-0.84%) |
May 22, 2008 | 19.81 | 20.45 | 19.76 | 20.07 | 827,605 | +0.13(+0.64%) |
May 21, 2008 | 20.53 | 20.59 | 19.86 | 19.94 | 996,365 | -0.53(-2.60%) |
May 20, 2008 | 20.58 | 20.61 | 20.20 | 20.47 | 874,628 | -0.31(-1.50%) |
May 19, 2008 | 20.62 | 20.99 | 20.48 | 20.78 | 595,425 | +0.17(+0.85%) |
May 16, 2008 | 21.14 | 21.14 | 20.53 | 20.61 | 1,426,697 | -0.43(-2.06%) |
May 15, 2008 | 20.74 | 21.07 | 20.66 | 21.04 | 677,491 | +0.42(+2.05%) |
May 14, 2008 | 20.38 | 20.84 | 20.27 | 20.62 | 754,780 | +0.24(+1.20%) |
May 13, 2008 | 20.54 | 20.84 | 20.30 | 20.38 | 829,434 | -0.35(-1.67%) |
May 12, 2008 | 20.00 | 20.78 | 19.87 | 20.72 | 1,184,611 | +0.61(+3.03%) |
May 09, 2008 | 19.98 | 20.29 | 19.87 | 20.11 | 1,134,666 | +0.05(+0.25%) |
May 08, 2008 | 20.02 | 20.30 | 19.83 | 20.06 | 1,094,884 | -0.00(-0.02%) |
May 07, 2008 | 20.60 | 20.86 | 19.85 | 20.07 | 753,547 | -0.64(-3.09%) |
May 06, 2008 | 20.18 | 20.79 | 20.06 | 20.71 | 664,470 | +0.15(+0.71%) |
May 05, 2008 | 20.25 | 20.80 | 20.31 | 20.56 | 879,616 | +0.01(+0.06%) |
May 02, 2008 | 20.22 | 21.30 | 20.18 | 20.55 | 2,210,404 | +0.55(+2.74%) |