Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.85 | 15.44 | 14.36 | 14.36 | 713,457 | -0.59(-3.96%) |
Jul 30, 2008 | 15.65 | 16.22 | 14.93 | 14.96 | 862,664 | -0.59(-3.81%) |
Jul 29, 2008 | 15.55 | 15.86 | 15.19 | 15.55 | 660,002 | +0.24(+1.58%) |
Jul 28, 2008 | 16.14 | 16.30 | 15.23 | 15.31 | 871,606 | -0.93(-5.73%) |
Jul 25, 2008 | 16.16 | 16.32 | 15.89 | 16.24 | 577,553 | +0.05(+0.32%) |
Jul 24, 2008 | 16.78 | 16.95 | 16.02 | 16.18 | 360,853 | -0.65(-3.87%) |
Jul 23, 2008 | 16.09 | 17.28 | 16.02 | 16.84 | 480,669 | +0.88(+5.50%) |
Jul 22, 2008 | 15.06 | 16.01 | 14.87 | 15.96 | 729,766 | +0.88(+5.83%) |
Jul 21, 2008 | 16.10 | 16.25 | 14.96 | 15.08 | 782,673 | -1.02(-6.36%) |
Jul 18, 2008 | 16.21 | 16.76 | 15.86 | 16.10 | 523,060 | -0.73(-4.35%) |
Jul 17, 2008 | 16.92 | 17.36 | 16.56 | 16.84 | 824,791 | +0.07(+0.44%) |
Jul 16, 2008 | 15.44 | 16.76 | 15.18 | 16.76 | 685,443 | +1.31(+8.48%) |
Jul 15, 2008 | 14.83 | 16.29 | 14.60 | 15.45 | 423,044 | +0.56(+3.79%) |
Jul 14, 2008 | 15.39 | 15.56 | 14.81 | 14.89 | 289,067 | -0.45(-2.91%) |
Jul 11, 2008 | 15.20 | 17.57 | 14.46 | 15.34 | 496,438 | +0.04(+0.29%) |
Jul 10, 2008 | 15.70 | 16.10 | 14.96 | 15.29 | 356,479 | -0.47(-2.97%) |
Jul 09, 2008 | 15.99 | 16.02 | 15.37 | 15.76 | 464,844 | -0.29(-1.78%) |
Jul 08, 2008 | 15.57 | 16.06 | 15.13 | 16.05 | 552,455 | +0.42(+2.72%) |
Jul 07, 2008 | 15.26 | 15.65 | 14.89 | 15.62 | 750,718 | +0.40(+2.65%) |
Jul 04, 2008 | 15.40 | 15.61 | 15.01 | 15.22 | 335,354 | +0.00(+0.00%) |
Jul 03, 2008 | 15.40 | 15.61 | 15.01 | 15.22 | 335,354 | -0.07(-0.43%) |
Jul 02, 2008 | 15.32 | 15.54 | 15.12 | 15.28 | 746,560 | -0.07(-0.48%) |
Jul 01, 2008 | 15.45 | 15.64 | 14.82 | 15.36 | 737,683 | -0.21(-1.32%) |
Jun 30, 2008 | 15.89 | 15.89 | 15.45 | 15.56 | 797,908 | -0.36(-2.25%) |
Jun 27, 2008 | 16.17 | 16.23 | 15.91 | 15.92 | 858,523 | -0.34(-2.07%) |
Jun 26, 2008 | 16.47 | 16.57 | 16.10 | 16.26 | 584,981 | -0.42(-2.55%) |
Jun 25, 2008 | 16.58 | 16.78 | 16.38 | 16.68 | 937,942 | +0.12(+0.75%) |
Jun 24, 2008 | 16.80 | 16.80 | 16.32 | 16.56 | 998,605 | -0.29(-1.74%) |
Jun 23, 2008 | 17.72 | 17.85 | 16.76 | 16.85 | 856,572 | -0.79(-4.48%) |
Jun 20, 2008 | 18.15 | 18.30 | 17.55 | 17.64 | 785,123 | -0.53(-2.90%) |
Jun 19, 2008 | 18.44 | 18.56 | 18.02 | 18.17 | 754,916 | -0.41(-2.21%) |
Jun 18, 2008 | 19.07 | 19.18 | 18.07 | 18.58 | 505,978 | -0.75(-3.86%) |
Jun 17, 2008 | 19.40 | 19.50 | 19.17 | 19.33 | 391,169 | +0.01(+0.04%) |
Jun 16, 2008 | 19.22 | 19.55 | 19.22 | 19.32 | 621,315 | +0.04(+0.19%) |
Jun 13, 2008 | 19.24 | 20.05 | 19.17 | 19.28 | 493,712 | +0.21(+1.11%) |
Jun 12, 2008 | 19.05 | 19.29 | 18.89 | 19.07 | 359,255 | +0.07(+0.39%) |
Jun 11, 2008 | 19.55 | 19.75 | 18.97 | 19.00 | 323,550 | -0.61(-3.10%) |
Jun 10, 2008 | 19.63 | 19.73 | 19.26 | 19.60 | 1,121,112 | +0.32(+1.67%) |
Jun 09, 2008 | 19.55 | 19.62 | 19.19 | 19.28 | 376,275 | -0.17(-0.87%) |
Jun 06, 2008 | 20.30 | 21.23 | 19.40 | 19.45 | 508,236 | -1.05(-5.11%) |
Jun 05, 2008 | 20.50 | 21.21 | 20.23 | 20.50 | 641,825 | +0.13(+0.65%) |
Jun 04, 2008 | 20.50 | 21.13 | 20.24 | 20.36 | 636,171 | +0.07(+0.36%) |
Jun 03, 2008 | 20.48 | 20.61 | 19.87 | 20.29 | 665,237 | -0.19(-0.93%) |
Jun 02, 2008 | 19.70 | 20.56 | 19.56 | 20.48 | 699,580 | +0.75(+3.78%) |
May 30, 2008 | 19.43 | 19.76 | 19.23 | 19.74 | 531,841 | +0.38(+1.97%) |
May 29, 2008 | 19.58 | 19.71 | 18.95 | 19.35 | 1,177,157 | -0.35(-1.78%) |
May 28, 2008 | 19.84 | 19.90 | 19.47 | 19.71 | 732,393 | +0.06(+0.30%) |
May 27, 2008 | 19.73 | 19.82 | 19.30 | 19.65 | 508,135 | +0.04(+0.19%) |
May 26, 2008 | 19.81 | 19.82 | 19.35 | 19.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.81 | 19.82 | 19.35 | 19.61 | 468,985 | -0.30(-1.51%) |
May 22, 2008 | 20.17 | 20.42 | 19.65 | 19.91 | 622,186 | -0.32(-1.59%) |
May 21, 2008 | 20.77 | 21.10 | 20.15 | 20.23 | 599,079 | -0.50(-2.40%) |
May 20, 2008 | 20.94 | 21.12 | 20.50 | 20.73 | 871,815 | -0.30(-1.43%) |
May 19, 2008 | 20.88 | 21.35 | 20.88 | 21.03 | 1,084,227 | +0.11(+0.52%) |
May 16, 2008 | 21.08 | 21.08 | 20.79 | 20.92 | 647,441 | -0.18(-0.83%) |
May 15, 2008 | 20.82 | 21.36 | 20.68 | 21.10 | 527,375 | +0.34(+1.62%) |
May 14, 2008 | 20.39 | 20.96 | 20.39 | 20.76 | 1,229,110 | +0.45(+2.24%) |
May 13, 2008 | 19.72 | 20.67 | 19.59 | 20.31 | 1,210,876 | +0.59(+3.01%) |
May 12, 2008 | 19.32 | 19.79 | 19.23 | 19.71 | 892,999 | +0.51(+2.67%) |
May 09, 2008 | 18.95 | 19.30 | 18.85 | 19.20 | 333,753 | +0.03(+0.15%) |
May 08, 2008 | 18.85 | 19.24 | 18.67 | 19.17 | 1,729,915 | +0.41(+2.19%) |
May 07, 2008 | 18.79 | 19.41 | 18.19 | 18.76 | 1,891,714 | +0.08(+0.43%) |
May 06, 2008 | 19.32 | 19.32 | 18.43 | 18.68 | 2,154,725 | -0.57(-2.97%) |
May 05, 2008 | 19.90 | 20.06 | 19.14 | 19.25 | 1,470,473 | -0.84(-4.19%) |
May 02, 2008 | 22.52 | 22.93 | 19.38 | 20.09 | 5,612,857 | -2.40(-10.67%) |