Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.40 | 19.52 | 17.72 | 18.06 | 65,500 | -1.70(-8.59%) |
Jul 30, 2008 | 19.85 | 19.97 | 18.50 | 19.75 | 83,440 | -0.06(-0.32%) |
Jul 29, 2008 | 19.82 | 20.21 | 16.46 | 19.82 | 140,239 | +1.28(+6.88%) |
Jul 28, 2008 | 19.21 | 19.44 | 18.30 | 18.54 | 38,967 | -0.88(-4.53%) |
Jul 25, 2008 | 19.09 | 20.07 | 18.92 | 19.42 | 62,330 | +0.61(+3.25%) |
Jul 24, 2008 | 19.75 | 20.25 | 18.70 | 18.81 | 68,109 | -0.78(-3.99%) |
Jul 23, 2008 | 20.05 | 20.60 | 19.56 | 19.59 | 49,990 | -0.45(-2.24%) |
Jul 22, 2008 | 18.76 | 20.05 | 17.61 | 20.04 | 94,972 | +0.95(+4.99%) |
Jul 21, 2008 | 19.22 | 19.24 | 18.81 | 19.09 | 38,721 | +0.13(+0.66%) |
Jul 18, 2008 | 18.82 | 19.17 | 17.78 | 18.96 | 57,123 | +0.13(+0.72%) |
Jul 17, 2008 | 18.99 | 19.37 | 18.63 | 18.83 | 50,457 | -0.01(-0.05%) |
Jul 16, 2008 | 18.21 | 18.86 | 17.46 | 18.84 | 37,935 | +0.77(+4.27%) |
Jul 15, 2008 | 17.03 | 18.34 | 16.72 | 18.07 | 67,403 | +0.90(+5.23%) |
Jul 14, 2008 | 18.47 | 18.86 | 16.95 | 17.17 | 69,528 | -1.07(-5.86%) |
Jul 11, 2008 | 17.81 | 18.34 | 17.56 | 18.24 | 57,228 | +0.20(+1.09%) |
Jul 10, 2008 | 17.02 | 18.12 | 16.70 | 18.04 | 67,323 | +0.97(+5.68%) |
Jul 09, 2008 | 17.81 | 18.40 | 17.04 | 17.07 | 44,117 | -0.49(-2.81%) |
Jul 08, 2008 | 16.41 | 17.56 | 16.41 | 17.56 | 64,911 | +1.06(+6.42%) |
Jul 07, 2008 | 17.19 | 17.19 | 16.00 | 16.50 | 72,271 | -0.69(-4.02%) |
Jul 04, 2008 | 17.80 | 17.80 | 16.74 | 17.20 | 36,105 | +0.00(+0.00%) |
Jul 03, 2008 | 17.80 | 17.80 | 16.74 | 17.20 | 36,105 | -0.48(-2.74%) |
Jul 02, 2008 | 18.66 | 18.78 | 17.68 | 17.68 | 97,453 | -0.58(-3.20%) |
Jul 01, 2008 | 18.53 | 18.53 | 17.72 | 18.26 | 99,703 | -0.53(-2.82%) |
Jun 30, 2008 | 18.69 | 19.66 | 18.23 | 18.79 | 120,215 | +0.60(+3.31%) |
Jun 27, 2008 | 16.21 | 18.78 | 16.16 | 18.19 | 645,532 | +1.91(+11.75%) |
Jun 26, 2008 | 18.50 | 18.50 | 15.85 | 16.28 | 160,190 | -2.49(-13.25%) |
Jun 25, 2008 | 19.23 | 19.23 | 18.53 | 18.77 | 81,713 | -0.17(-0.90%) |
Jun 24, 2008 | 19.08 | 19.43 | 18.45 | 18.94 | 48,009 | -0.31(-1.59%) |
Jun 23, 2008 | 19.25 | 20.36 | 19.24 | 19.24 | 91,748 | -0.52(-2.64%) |
Jun 20, 2008 | 20.58 | 20.64 | 19.52 | 19.76 | 111,557 | -0.94(-4.55%) |
Jun 19, 2008 | 19.25 | 20.96 | 19.25 | 20.71 | 159,762 | +1.41(+7.31%) |
Jun 18, 2008 | 19.52 | 19.52 | 18.82 | 19.30 | 56,934 | -0.36(-1.83%) |
Jun 17, 2008 | 19.13 | 19.76 | 19.13 | 19.66 | 55,266 | +0.55(+2.87%) |
Jun 16, 2008 | 18.44 | 19.31 | 18.14 | 19.11 | 60,047 | +0.66(+3.60%) |
Jun 13, 2008 | 17.48 | 18.51 | 17.48 | 18.44 | 83,268 | +1.11(+6.43%) |
Jun 12, 2008 | 17.54 | 17.99 | 17.32 | 17.33 | 45,407 | -0.11(-0.62%) |
Jun 11, 2008 | 17.99 | 17.99 | 17.16 | 17.44 | 82,675 | -0.62(-3.43%) |
Jun 10, 2008 | 17.97 | 18.56 | 17.94 | 18.06 | 48,478 | -0.48(-2.61%) |
Jun 09, 2008 | 17.82 | 18.71 | 17.56 | 18.54 | 98,550 | +0.75(+4.24%) |
Jun 06, 2008 | 18.83 | 19.03 | 17.78 | 17.79 | 100,842 | -0.84(-4.53%) |
Jun 05, 2008 | 17.26 | 18.70 | 17.21 | 18.63 | 100,242 | +1.36(+7.85%) |
Jun 04, 2008 | 17.11 | 17.78 | 17.11 | 17.28 | 46,568 | +0.05(+0.31%) |
Jun 03, 2008 | 17.04 | 17.49 | 16.93 | 17.22 | 71,888 | +0.28(+1.64%) |
Jun 02, 2008 | 17.02 | 17.11 | 16.68 | 16.94 | 86,500 | -0.12(-0.68%) |
May 30, 2008 | 17.16 | 17.77 | 16.92 | 17.06 | 83,850 | -0.04(-0.26%) |
May 29, 2008 | 17.46 | 17.47 | 16.96 | 17.11 | 92,155 | -0.38(-2.16%) |
May 28, 2008 | 16.55 | 17.49 | 16.30 | 17.48 | 156,681 | +1.05(+6.39%) |
May 27, 2008 | 16.22 | 16.65 | 16.14 | 16.43 | 66,446 | +0.18(+1.11%) |
May 26, 2008 | 16.26 | 16.76 | 16.05 | 16.25 | 75,679 | +0.00(+0.00%) |
May 23, 2008 | 16.26 | 16.76 | 16.05 | 16.25 | 75,679 | -0.04(-0.22%) |
May 22, 2008 | 16.19 | 16.62 | 16.14 | 16.29 | 132,410 | +0.09(+0.55%) |
May 21, 2008 | 16.14 | 16.93 | 15.95 | 16.20 | 118,608 | +0.31(+1.92%) |
May 20, 2008 | 16.13 | 16.13 | 15.80 | 15.89 | 83,568 | -0.24(-1.50%) |
May 19, 2008 | 15.82 | 16.59 | 15.82 | 16.14 | 139,767 | +0.34(+2.16%) |
May 16, 2008 | 16.66 | 16.68 | 15.60 | 15.79 | 180,400 | -0.75(-4.56%) |
May 15, 2008 | 16.52 | 17.01 | 16.33 | 16.55 | 100,740 | +0.00(+0.00%) |
May 14, 2008 | 16.50 | 16.75 | 16.39 | 16.55 | 67,567 | +0.06(+0.38%) |
May 13, 2008 | 16.42 | 16.55 | 16.07 | 16.49 | 36,197 | +0.12(+0.71%) |
May 12, 2008 | 16.26 | 16.68 | 16.07 | 16.37 | 90,470 | +0.16(+1.00%) |
May 09, 2008 | 16.23 | 16.56 | 16.07 | 16.21 | 57,555 | -0.19(-1.15%) |
May 08, 2008 | 16.83 | 16.88 | 16.25 | 16.40 | 93,400 | -0.57(-3.34%) |
May 07, 2008 | 16.30 | 17.46 | 16.23 | 16.96 | 205,123 | +0.72(+4.42%) |
May 06, 2008 | 16.05 | 16.29 | 16.05 | 16.24 | 128,178 | +0.08(+0.50%) |
May 05, 2008 | 16.29 | 16.63 | 16.07 | 16.16 | 94,908 | -0.22(-1.37%) |
May 02, 2008 | 16.48 | 16.81 | 16.26 | 16.39 | 54,367 | +0.10(+0.61%) |