Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.54 | 17.90 | 17.37 | 17.52 | 340,281 | -0.30(-1.67%) |
Jul 30, 2008 | 17.61 | 17.92 | 17.49 | 17.82 | 444,573 | +0.34(+1.94%) |
Jul 29, 2008 | 17.48 | 17.69 | 17.22 | 17.48 | 557,749 | +0.04(+0.24%) |
Jul 28, 2008 | 17.33 | 17.45 | 17.21 | 17.44 | 495,181 | +0.02(+0.10%) |
Jul 25, 2008 | 17.08 | 17.50 | 16.75 | 17.42 | 489,966 | +0.54(+3.21%) |
Jul 24, 2008 | 17.49 | 17.52 | 16.83 | 16.88 | 612,405 | -0.61(-3.51%) |
Jul 23, 2008 | 17.29 | 17.71 | 17.09 | 17.49 | 498,271 | +0.16(+0.93%) |
Jul 22, 2008 | 16.57 | 17.36 | 16.57 | 17.33 | 524,660 | +0.71(+4.26%) |
Jul 21, 2008 | 16.73 | 16.77 | 16.55 | 16.62 | 396,728 | -0.07(-0.39%) |
Jul 18, 2008 | 16.65 | 16.90 | 16.56 | 16.69 | 516,431 | +0.02(+0.14%) |
Jul 17, 2008 | 15.78 | 16.88 | 15.78 | 16.67 | 823,892 | +0.93(+5.90%) |
Jul 16, 2008 | 15.61 | 15.78 | 15.37 | 15.74 | 658,655 | +0.23(+1.46%) |
Jul 15, 2008 | 15.26 | 15.63 | 15.24 | 15.51 | 887,127 | +0.09(+0.58%) |
Jul 14, 2008 | 15.90 | 15.92 | 15.40 | 15.42 | 871,710 | -0.32(-2.04%) |
Jul 11, 2008 | 15.43 | 15.90 | 15.43 | 15.74 | 636,137 | +0.13(+0.84%) |
Jul 10, 2008 | 15.38 | 15.80 | 15.36 | 15.61 | 832,464 | +0.03(+0.19%) |
Jul 09, 2008 | 15.75 | 15.75 | 15.45 | 15.58 | 457,637 | -0.13(-0.83%) |
Jul 08, 2008 | 15.23 | 15.73 | 15.23 | 15.71 | 800,457 | +0.54(+3.57%) |
Jul 07, 2008 | 15.27 | 15.38 | 15.11 | 15.17 | 599,973 | +0.02(+0.16%) |
Jul 04, 2008 | 15.07 | 15.25 | 14.93 | 15.15 | 386,758 | +0.00(+0.00%) |
Jul 03, 2008 | 15.07 | 15.25 | 14.93 | 15.15 | 386,758 | +0.11(+0.75%) |
Jul 02, 2008 | 15.31 | 15.45 | 15.03 | 15.03 | 519,069 | -0.31(-2.02%) |
Jul 01, 2008 | 15.12 | 15.48 | 15.06 | 15.34 | 598,082 | +0.12(+0.78%) |
Jun 30, 2008 | 15.26 | 15.53 | 15.09 | 15.23 | 594,325 | -0.17(-1.08%) |
Jun 27, 2008 | 15.45 | 15.52 | 15.26 | 15.39 | 1,137,506 | -0.06(-0.39%) |
Jun 26, 2008 | 15.46 | 15.61 | 15.29 | 15.45 | 575,714 | -0.23(-1.44%) |
Jun 25, 2008 | 15.09 | 15.77 | 15.09 | 15.68 | 953,220 | +0.57(+3.74%) |
Jun 24, 2008 | 15.49 | 15.53 | 15.10 | 15.11 | 844,464 | -0.53(-3.39%) |
Jun 23, 2008 | 15.76 | 15.98 | 15.51 | 15.64 | 823,412 | -0.20(-1.28%) |
Jun 20, 2008 | 16.26 | 16.26 | 15.39 | 15.84 | 1,440,221 | -0.57(-3.48%) |
Jun 19, 2008 | 15.69 | 16.58 | 15.26 | 16.42 | 1,708,642 | -0.25(-1.50%) |
Jun 18, 2008 | 17.04 | 17.11 | 16.65 | 16.67 | 522,855 | -0.40(-2.34%) |
Jun 17, 2008 | 17.32 | 17.55 | 17.07 | 17.07 | 301,077 | -0.23(-1.34%) |
Jun 16, 2008 | 17.32 | 17.37 | 17.21 | 17.30 | 360,271 | -0.12(-0.72%) |
Jun 13, 2008 | 17.46 | 17.64 | 17.30 | 17.42 | 222,209 | +0.15(+0.86%) |
Jun 12, 2008 | 17.46 | 17.68 | 17.20 | 17.27 | 467,777 | -0.02(-0.10%) |
Jun 11, 2008 | 17.82 | 17.86 | 17.27 | 17.29 | 397,694 | -0.61(-3.43%) |
Jun 10, 2008 | 17.78 | 18.03 | 17.57 | 17.90 | 444,475 | -0.01(-0.03%) |
Jun 09, 2008 | 18.17 | 18.36 | 17.72 | 17.91 | 343,794 | -0.27(-1.47%) |
Jun 06, 2008 | 18.42 | 18.57 | 18.18 | 18.18 | 385,708 | -0.38(-2.02%) |
Jun 05, 2008 | 18.32 | 18.57 | 18.29 | 18.55 | 241,521 | +0.24(+1.33%) |
Jun 04, 2008 | 17.82 | 18.40 | 17.82 | 18.31 | 366,247 | +0.39(+2.16%) |
Jun 03, 2008 | 18.01 | 18.13 | 17.79 | 17.92 | 577,120 | -0.02(-0.10%) |
Jun 02, 2008 | 18.49 | 18.54 | 17.68 | 17.94 | 546,960 | -0.60(-3.24%) |
May 30, 2008 | 18.46 | 18.55 | 18.23 | 18.54 | 613,775 | +0.07(+0.39%) |
May 29, 2008 | 18.04 | 18.60 | 18.04 | 18.47 | 356,806 | +0.34(+1.87%) |
May 28, 2008 | 18.11 | 18.16 | 17.93 | 18.13 | 251,053 | +0.03(+0.16%) |
May 27, 2008 | 17.86 | 18.10 | 17.74 | 18.10 | 233,611 | +0.30(+1.67%) |
May 26, 2008 | 17.89 | 17.96 | 17.63 | 17.80 | 227,015 | +0.00(+0.00%) |
May 23, 2008 | 17.89 | 17.96 | 17.63 | 17.80 | 227,015 | -0.21(-1.16%) |
May 22, 2008 | 17.86 | 18.17 | 17.71 | 18.01 | 356,966 | +0.18(+1.04%) |
May 21, 2008 | 17.84 | 17.97 | 17.63 | 17.83 | 383,004 | +0.01(+0.03%) |
May 20, 2008 | 17.73 | 17.87 | 17.71 | 17.82 | 262,025 | +0.01(+0.03%) |
May 19, 2008 | 17.83 | 17.92 | 17.73 | 17.82 | 399,913 | -0.05(-0.30%) |
May 16, 2008 | 17.96 | 17.96 | 17.65 | 17.87 | 431,286 | +0.02(+0.10%) |
May 15, 2008 | 17.95 | 17.99 | 17.78 | 17.85 | 327,780 | -0.14(-0.76%) |
May 14, 2008 | 18.18 | 18.19 | 17.98 | 17.99 | 190,068 | -0.08(-0.46%) |
May 13, 2008 | 17.85 | 18.11 | 17.83 | 18.07 | 219,040 | +0.22(+1.23%) |
May 12, 2008 | 17.74 | 17.86 | 17.49 | 17.85 | 423,704 | +0.17(+0.94%) |
May 09, 2008 | 17.64 | 17.87 | 17.53 | 17.68 | 333,264 | -0.05(-0.27%) |
May 08, 2008 | 17.83 | 17.92 | 17.65 | 17.73 | 245,417 | -0.07(-0.37%) |
May 07, 2008 | 18.07 | 18.20 | 17.77 | 17.80 | 256,434 | -0.21(-1.19%) |
May 06, 2008 | 17.79 | 18.16 | 17.79 | 18.01 | 293,310 | +0.09(+0.50%) |
May 05, 2008 | 17.86 | 17.95 | 17.75 | 17.92 | 309,281 | -0.05(-0.26%) |
May 02, 2008 | 18.42 | 18.42 | 17.83 | 17.97 | 359,270 | -0.38(-2.08%) |