Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.34 | 15.00 | 14.28 | 14.76 | 665,752 | +0.41(+2.86%) |
Jul 30, 2008 | 14.44 | 15.00 | 14.01 | 14.35 | 582,338 | +0.05(+0.35%) |
Jul 29, 2008 | 14.30 | 14.33 | 13.58 | 14.30 | 252,517 | +0.73(+5.38%) |
Jul 28, 2008 | 13.92 | 14.30 | 13.39 | 13.57 | 317,131 | -0.28(-2.02%) |
Jul 25, 2008 | 14.30 | 14.44 | 13.79 | 13.85 | 474,473 | -0.35(-2.46%) |
Jul 24, 2008 | 15.20 | 15.22 | 14.13 | 14.20 | 690,724 | -1.02(-6.70%) |
Jul 23, 2008 | 15.11 | 16.29 | 14.82 | 15.22 | 1,346,295 | +0.19(+1.26%) |
Jul 22, 2008 | 13.30 | 15.10 | 13.04 | 15.03 | 934,260 | +1.41(+10.35%) |
Jul 21, 2008 | 14.34 | 14.38 | 13.40 | 13.62 | 465,771 | -0.70(-4.89%) |
Jul 18, 2008 | 14.73 | 14.87 | 14.26 | 14.32 | 411,290 | -0.41(-2.78%) |
Jul 17, 2008 | 13.74 | 14.74 | 13.50 | 14.73 | 402,680 | +1.07(+7.83%) |
Jul 16, 2008 | 13.20 | 14.00 | 13.06 | 13.66 | 486,280 | +0.57(+4.35%) |
Jul 15, 2008 | 12.29 | 13.48 | 11.80 | 13.09 | 842,897 | +0.64(+5.14%) |
Jul 14, 2008 | 12.97 | 13.55 | 12.01 | 12.45 | 1,384,065 | +0.16(+1.30%) |
Jul 11, 2008 | 12.96 | 13.10 | 12.13 | 12.29 | 1,660,693 | -0.73(-5.61%) |
Jul 10, 2008 | 15.10 | 15.26 | 12.80 | 13.02 | 4,355,306 | -4.08(-23.86%) |
Jul 09, 2008 | 18.32 | 18.68 | 16.72 | 17.10 | 548,100 | -1.21(-6.61%) |
Jul 08, 2008 | 16.86 | 18.60 | 16.81 | 18.31 | 386,117 | +1.51(+8.99%) |
Jul 07, 2008 | 16.50 | 17.18 | 16.16 | 16.80 | 345,223 | +0.40(+2.44%) |
Jul 04, 2008 | 16.00 | 16.74 | 15.30 | 16.40 | 181,603 | +0.00(+0.00%) |
Jul 03, 2008 | 16.00 | 16.74 | 15.30 | 16.40 | 181,603 | +0.46(+2.89%) |
Jul 02, 2008 | 17.10 | 17.50 | 15.68 | 15.94 | 640,812 | -1.19(-6.95%) |
Jul 01, 2008 | 16.50 | 17.17 | 15.86 | 17.13 | 615,719 | +0.55(+3.32%) |
Jun 30, 2008 | 17.13 | 17.52 | 16.58 | 16.58 | 279,734 | -0.59(-3.44%) |
Jun 27, 2008 | 17.54 | 18.22 | 17.10 | 17.17 | 573,811 | -0.46(-2.61%) |
Jun 26, 2008 | 18.52 | 18.52 | 17.15 | 17.63 | 267,298 | -1.04(-5.57%) |
Jun 25, 2008 | 18.23 | 19.09 | 18.23 | 18.67 | 356,179 | +0.48(+2.64%) |
Jun 24, 2008 | 18.35 | 18.94 | 17.85 | 18.19 | 360,034 | -0.36(-1.94%) |
Jun 23, 2008 | 19.60 | 19.60 | 18.35 | 18.55 | 361,316 | -0.86(-4.43%) |
Jun 20, 2008 | 20.18 | 20.66 | 18.93 | 19.41 | 554,631 | -0.93(-4.57%) |
Jun 19, 2008 | 20.43 | 20.78 | 19.94 | 20.34 | 601,507 | -0.22(-1.07%) |
Jun 18, 2008 | 21.99 | 21.99 | 20.47 | 20.56 | 337,352 | -1.58(-7.14%) |
Jun 17, 2008 | 22.44 | 22.46 | 21.98 | 22.14 | 165,127 | -0.19(-0.85%) |
Jun 16, 2008 | 21.66 | 22.39 | 21.50 | 22.33 | 258,947 | +0.43(+1.96%) |
Jun 13, 2008 | 20.34 | 21.99 | 20.15 | 21.90 | 611,955 | +1.81(+9.01%) |
Jun 12, 2008 | 20.79 | 21.00 | 20.00 | 20.09 | 352,904 | -0.48(-2.33%) |
Jun 11, 2008 | 20.27 | 20.98 | 19.79 | 20.57 | 710,857 | +0.20(+0.98%) |
Jun 10, 2008 | 20.14 | 20.51 | 19.26 | 20.37 | 214,084 | +0.54(+2.72%) |
Jun 09, 2008 | 19.98 | 20.10 | 19.39 | 19.83 | 231,590 | +0.00(+0.00%) |
Jun 06, 2008 | 19.96 | 20.57 | 19.78 | 19.83 | 382,585 | -0.37(-1.83%) |
Jun 05, 2008 | 20.33 | 21.20 | 20.05 | 20.20 | 502,901 | +0.58(+2.96%) |
Jun 04, 2008 | 19.60 | 19.98 | 19.30 | 19.62 | 301,120 | +0.11(+0.56%) |
Jun 03, 2008 | 19.90 | 20.03 | 19.25 | 19.51 | 338,543 | -0.39(-1.96%) |
Jun 02, 2008 | 20.96 | 21.00 | 19.69 | 19.90 | 373,527 | -1.06(-5.06%) |
May 30, 2008 | 21.91 | 22.24 | 20.74 | 20.96 | 369,595 | -0.87(-3.99%) |
May 29, 2008 | 20.20 | 21.93 | 19.88 | 21.83 | 439,941 | +1.81(+9.04%) |
May 28, 2008 | 19.58 | 20.11 | 19.58 | 20.02 | 236,866 | +0.51(+2.61%) |
May 27, 2008 | 19.32 | 19.85 | 19.03 | 19.51 | 369,054 | +0.15(+0.77%) |
May 26, 2008 | 20.08 | 20.33 | 19.00 | 19.36 | 871,248 | +0.00(+0.00%) |
May 23, 2008 | 20.08 | 20.33 | 19.00 | 19.36 | 871,248 | +0.16(+0.83%) |
May 22, 2008 | 19.16 | 20.50 | 19.09 | 19.20 | 588,050 | +0.01(+0.05%) |
May 21, 2008 | 20.40 | 20.93 | 19.18 | 19.19 | 569,747 | -1.20(-5.89%) |
May 20, 2008 | 20.76 | 20.76 | 20.31 | 20.39 | 197,967 | -0.51(-2.44%) |
May 19, 2008 | 20.47 | 21.13 | 20.25 | 20.90 | 511,222 | +0.40(+1.95%) |
May 16, 2008 | 21.18 | 21.33 | 20.26 | 20.50 | 330,688 | -0.53(-2.52%) |
May 15, 2008 | 21.15 | 21.57 | 20.68 | 21.03 | 229,064 | -0.15(-0.71%) |
May 14, 2008 | 21.14 | 21.62 | 21.05 | 21.18 | 219,077 | +0.10(+0.47%) |
May 13, 2008 | 20.14 | 21.10 | 20.12 | 21.08 | 346,137 | +1.03(+5.14%) |
May 12, 2008 | 19.89 | 20.36 | 19.79 | 20.05 | 418,482 | +0.23(+1.16%) |
May 09, 2008 | 19.26 | 20.00 | 19.15 | 19.82 | 793,982 | +0.70(+3.66%) |
May 08, 2008 | 20.90 | 21.98 | 18.97 | 19.12 | 1,007,597 | -1.31(-6.41%) |
May 07, 2008 | 20.93 | 21.25 | 20.07 | 20.43 | 592,161 | -0.49(-2.34%) |
May 06, 2008 | 20.23 | 21.30 | 19.69 | 20.92 | 778,111 | +0.52(+2.55%) |
May 05, 2008 | 22.58 | 22.73 | 20.35 | 20.40 | 706,093 | -2.36(-10.37%) |
May 02, 2008 | 22.68 | 23.45 | 22.07 | 22.76 | 875,253 | +0.49(+2.20%) |