Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.49 | 18.00 | 17.18 | 17.73 | 520,360 | +0.12(+0.68%) |
Jul 30, 2008 | 18.49 | 18.55 | 16.89 | 17.61 | 577,757 | -0.76(-4.14%) |
Jul 29, 2008 | 19.32 | 19.63 | 18.25 | 18.37 | 404,806 | -0.94(-4.87%) |
Jul 28, 2008 | 19.85 | 19.86 | 19.15 | 19.31 | 247,466 | -0.65(-3.26%) |
Jul 25, 2008 | 19.41 | 20.07 | 19.18 | 19.96 | 315,524 | +0.74(+3.85%) |
Jul 24, 2008 | 19.13 | 19.58 | 18.97 | 19.22 | 194,445 | +0.18(+0.95%) |
Jul 23, 2008 | 19.37 | 19.50 | 18.81 | 19.04 | 194,823 | -0.05(-0.26%) |
Jul 22, 2008 | 18.27 | 19.10 | 18.27 | 19.09 | 198,097 | +0.73(+3.98%) |
Jul 21, 2008 | 18.47 | 18.47 | 17.71 | 18.36 | 147,639 | -0.07(-0.38%) |
Jul 18, 2008 | 18.90 | 19.01 | 18.20 | 18.43 | 146,941 | -0.48(-2.54%) |
Jul 17, 2008 | 18.75 | 19.10 | 18.69 | 18.91 | 197,377 | +0.24(+1.29%) |
Jul 16, 2008 | 18.17 | 18.91 | 17.97 | 18.67 | 227,312 | +0.55(+3.04%) |
Jul 15, 2008 | 17.95 | 18.39 | 17.95 | 18.12 | 227,462 | +0.10(+0.55%) |
Jul 14, 2008 | 18.23 | 18.39 | 17.96 | 18.02 | 191,451 | -0.17(-0.93%) |
Jul 11, 2008 | 18.39 | 18.65 | 17.97 | 18.19 | 221,705 | -0.29(-1.57%) |
Jul 10, 2008 | 17.94 | 18.97 | 17.80 | 18.48 | 282,577 | +0.48(+2.67%) |
Jul 09, 2008 | 17.88 | 18.26 | 17.85 | 18.00 | 175,786 | +0.09(+0.50%) |
Jul 08, 2008 | 17.71 | 18.07 | 17.55 | 17.91 | 278,477 | +0.26(+1.47%) |
Jul 07, 2008 | 18.00 | 18.32 | 17.30 | 17.65 | 256,176 | -0.27(-1.51%) |
Jul 04, 2008 | 17.81 | 17.96 | 17.18 | 17.92 | 228,976 | +0.00(+0.00%) |
Jul 03, 2008 | 17.81 | 17.96 | 17.18 | 17.92 | 228,976 | +0.12(+0.67%) |
Jul 02, 2008 | 17.47 | 18.00 | 17.30 | 17.80 | 323,889 | +0.29(+1.66%) |
Jul 01, 2008 | 17.51 | 17.60 | 17.26 | 17.51 | 365,885 | -0.24(-1.35%) |
Jun 30, 2008 | 18.40 | 18.58 | 17.74 | 17.75 | 264,108 | -0.55(-3.01%) |
Jun 27, 2008 | 18.21 | 18.42 | 17.92 | 18.30 | 662,305 | +0.01(+0.05%) |
Jun 26, 2008 | 18.65 | 19.21 | 18.29 | 18.29 | 252,742 | -0.44(-2.35%) |
Jun 25, 2008 | 18.01 | 19.07 | 18.01 | 18.73 | 318,090 | +0.73(+4.06%) |
Jun 24, 2008 | 18.34 | 18.65 | 18.00 | 18.00 | 207,285 | -0.58(-3.12%) |
Jun 23, 2008 | 18.69 | 19.08 | 18.35 | 18.58 | 194,138 | -0.03(-0.16%) |
Jun 20, 2008 | 18.61 | 18.70 | 18.14 | 18.61 | 484,208 | -0.09(-0.48%) |
Jun 19, 2008 | 18.97 | 19.14 | 18.66 | 18.70 | 285,854 | -0.38(-1.99%) |
Jun 18, 2008 | 19.39 | 19.80 | 18.67 | 19.08 | 400,321 | -0.06(-0.31%) |
Jun 17, 2008 | 19.80 | 20.00 | 18.96 | 19.14 | 437,088 | -0.66(-3.33%) |
Jun 16, 2008 | 18.49 | 19.96 | 18.35 | 19.80 | 508,407 | +1.42(+7.73%) |
Jun 13, 2008 | 18.16 | 18.45 | 17.90 | 18.38 | 338,114 | +0.38(+2.11%) |
Jun 12, 2008 | 17.98 | 18.25 | 17.90 | 18.00 | 320,980 | +0.20(+1.12%) |
Jun 11, 2008 | 17.95 | 18.11 | 17.79 | 17.80 | 335,607 | -0.23(-1.28%) |
Jun 10, 2008 | 17.90 | 18.07 | 17.32 | 18.03 | 449,103 | +0.10(+0.56%) |
Jun 09, 2008 | 17.90 | 17.95 | 17.14 | 17.93 | 494,417 | +0.00(+0.00%) |
Jun 06, 2008 | 17.19 | 17.99 | 17.10 | 17.93 | 530,798 | +0.61(+3.52%) |
Jun 05, 2008 | 16.62 | 17.34 | 16.62 | 17.32 | 431,701 | +0.48(+2.85%) |
Jun 04, 2008 | 17.20 | 17.21 | 16.48 | 16.84 | 711,437 | -0.44(-2.55%) |
Jun 03, 2008 | 16.69 | 17.41 | 16.55 | 17.28 | 1,396,615 | +0.18(+1.05%) |
Jun 02, 2008 | 15.45 | 18.28 | 15.31 | 17.10 | 3,127,019 | +2.32(+15.70%) |
May 30, 2008 | 15.10 | 15.10 | 14.49 | 14.78 | 440,360 | -0.33(-2.18%) |
May 29, 2008 | 14.31 | 15.23 | 14.11 | 15.11 | 353,924 | +0.73(+5.08%) |
May 28, 2008 | 14.79 | 14.79 | 14.12 | 14.38 | 133,330 | -0.37(-2.51%) |
May 27, 2008 | 13.78 | 14.80 | 13.54 | 14.75 | 267,209 | +0.95(+6.88%) |
May 26, 2008 | 13.86 | 13.98 | 13.60 | 13.80 | 226,674 | +0.00(+0.00%) |
May 23, 2008 | 13.86 | 13.98 | 13.60 | 13.80 | 226,674 | -0.16(-1.15%) |
May 22, 2008 | 13.92 | 14.18 | 13.18 | 13.96 | 281,360 | +0.06(+0.43%) |
May 21, 2008 | 13.13 | 14.17 | 13.00 | 13.90 | 341,193 | -0.01(-0.07%) |
May 20, 2008 | 13.45 | 14.11 | 13.45 | 13.91 | 164,790 | +0.34(+2.51%) |
May 19, 2008 | 13.61 | 14.09 | 13.41 | 13.57 | 177,004 | -0.07(-0.51%) |
May 16, 2008 | 14.08 | 14.08 | 13.34 | 13.64 | 117,084 | -0.23(-1.66%) |
May 15, 2008 | 14.04 | 14.14 | 13.83 | 13.87 | 137,718 | -0.22(-1.56%) |
May 14, 2008 | 14.59 | 14.64 | 14.01 | 14.09 | 123,414 | -0.51(-3.49%) |
May 13, 2008 | 14.79 | 14.92 | 14.48 | 14.60 | 56,988 | -0.20(-1.35%) |
May 12, 2008 | 14.68 | 15.02 | 14.65 | 14.80 | 145,110 | +0.17(+1.16%) |
May 09, 2008 | 14.19 | 14.69 | 14.09 | 14.63 | 76,730 | +0.30(+2.09%) |
May 08, 2008 | 14.13 | 14.35 | 14.03 | 14.33 | 107,748 | +0.23(+1.63%) |
May 07, 2008 | 14.77 | 14.82 | 14.04 | 14.10 | 196,621 | -0.62(-4.21%) |
May 06, 2008 | 14.75 | 15.00 | 14.69 | 14.72 | 128,607 | -0.09(-0.61%) |
May 05, 2008 | 15.25 | 15.45 | 14.72 | 14.81 | 156,023 | -0.49(-3.20%) |
May 02, 2008 | 15.20 | 15.45 | 15.00 | 15.30 | 216,647 | +0.27(+1.80%) |