Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.47 | 17.33 | 15.99 | 17.00 | 853,218 | +0.32(+1.92%) |
Jul 30, 2008 | 17.19 | 17.59 | 15.99 | 16.68 | 1,134,480 | -0.49(-2.87%) |
Jul 29, 2008 | 17.17 | 20.38 | 16.60 | 17.17 | 2,556,419 | +2.28(+15.27%) |
Jul 28, 2008 | 15.10 | 15.63 | 14.72 | 14.90 | 691,766 | -0.29(-1.88%) |
Jul 25, 2008 | 15.70 | 15.89 | 15.06 | 15.18 | 550,316 | -0.31(-2.01%) |
Jul 24, 2008 | 15.49 | 16.19 | 15.38 | 15.50 | 799,861 | -0.10(-0.67%) |
Jul 23, 2008 | 15.73 | 16.45 | 15.26 | 15.60 | 1,182,336 | -0.16(-1.04%) |
Jul 22, 2008 | 14.02 | 15.89 | 13.71 | 15.76 | 1,065,134 | +1.64(+11.57%) |
Jul 21, 2008 | 14.29 | 14.68 | 14.07 | 14.13 | 451,665 | -0.10(-0.73%) |
Jul 18, 2008 | 14.84 | 14.84 | 14.03 | 14.23 | 486,747 | -0.65(-4.36%) |
Jul 17, 2008 | 14.26 | 15.23 | 13.83 | 14.88 | 1,120,061 | +0.87(+6.24%) |
Jul 16, 2008 | 13.11 | 14.08 | 12.66 | 14.01 | 972,318 | +0.96(+7.36%) |
Jul 15, 2008 | 14.21 | 14.27 | 12.57 | 13.05 | 2,599,247 | -1.35(-9.37%) |
Jul 14, 2008 | 15.03 | 15.03 | 14.16 | 14.40 | 771,475 | -0.28(-1.89%) |
Jul 11, 2008 | 14.37 | 14.90 | 14.03 | 14.67 | 1,191,619 | +0.10(+0.71%) |
Jul 10, 2008 | 15.04 | 15.32 | 14.48 | 14.57 | 745,996 | -0.44(-2.94%) |
Jul 09, 2008 | 15.82 | 15.86 | 14.93 | 15.01 | 532,672 | -0.80(-5.04%) |
Jul 08, 2008 | 15.43 | 15.92 | 15.18 | 15.81 | 968,961 | +0.37(+2.41%) |
Jul 07, 2008 | 15.71 | 15.91 | 15.11 | 15.44 | 905,237 | -0.21(-1.33%) |
Jul 04, 2008 | 16.68 | 16.72 | 15.63 | 15.64 | 487,057 | +0.00(+0.00%) |
Jul 03, 2008 | 16.68 | 16.72 | 15.63 | 15.64 | 487,057 | -1.03(-6.18%) |
Jul 02, 2008 | 17.33 | 17.50 | 16.25 | 16.67 | 1,043,812 | -0.74(-4.22%) |
Jul 01, 2008 | 16.99 | 17.61 | 16.72 | 17.41 | 825,822 | +0.22(+1.26%) |
Jun 30, 2008 | 17.83 | 17.83 | 17.17 | 17.19 | 642,385 | -0.66(-3.68%) |
Jun 27, 2008 | 18.27 | 18.49 | 17.82 | 17.85 | 904,188 | -0.41(-2.23%) |
Jun 26, 2008 | 18.63 | 18.73 | 18.13 | 18.26 | 837,500 | -0.63(-3.34%) |
Jun 25, 2008 | 18.10 | 19.52 | 18.10 | 18.89 | 1,163,107 | +0.74(+4.10%) |
Jun 24, 2008 | 17.82 | 18.61 | 17.60 | 18.14 | 1,031,308 | +0.26(+1.45%) |
Jun 23, 2008 | 18.53 | 18.53 | 17.87 | 17.88 | 1,101,574 | -0.57(-3.09%) |
Jun 20, 2008 | 19.09 | 19.18 | 18.39 | 18.46 | 676,429 | -0.74(-3.88%) |
Jun 19, 2008 | 18.81 | 19.20 | 18.69 | 19.20 | 582,513 | +0.35(+1.84%) |
Jun 18, 2008 | 19.23 | 19.23 | 18.59 | 18.85 | 1,081,391 | -0.53(-2.72%) |
Jun 17, 2008 | 19.54 | 19.68 | 19.20 | 19.38 | 611,246 | -0.21(-1.06%) |
Jun 16, 2008 | 19.25 | 19.66 | 19.08 | 19.59 | 457,790 | +0.15(+0.76%) |
Jun 13, 2008 | 19.15 | 19.44 | 19.04 | 19.44 | 505,739 | +0.38(+2.00%) |
Jun 12, 2008 | 19.35 | 19.63 | 18.99 | 19.06 | 707,406 | -0.17(-0.90%) |
Jun 11, 2008 | 19.84 | 20.04 | 19.21 | 19.23 | 977,440 | -0.85(-4.22%) |
Jun 10, 2008 | 20.20 | 20.27 | 18.81 | 20.08 | 1,377,425 | -0.49(-2.40%) |
Jun 09, 2008 | 21.05 | 21.19 | 20.42 | 20.58 | 838,296 | -0.52(-2.46%) |
Jun 06, 2008 | 22.08 | 22.13 | 20.99 | 21.09 | 765,359 | -1.17(-5.25%) |
Jun 05, 2008 | 22.18 | 22.50 | 22.07 | 22.26 | 241,763 | +0.10(+0.43%) |
Jun 04, 2008 | 22.10 | 22.62 | 22.06 | 22.17 | 429,003 | -0.06(-0.27%) |
Jun 03, 2008 | 22.44 | 22.48 | 21.96 | 22.23 | 462,852 | -0.03(-0.16%) |
Jun 02, 2008 | 22.56 | 22.56 | 21.85 | 22.26 | 666,823 | -0.27(-1.19%) |
May 30, 2008 | 22.86 | 22.86 | 22.32 | 22.53 | 395,812 | -0.22(-0.95%) |
May 29, 2008 | 22.60 | 22.87 | 22.54 | 22.75 | 438,117 | -0.02(-0.08%) |
May 28, 2008 | 23.54 | 23.54 | 22.63 | 22.76 | 711,185 | -0.75(-3.20%) |
May 27, 2008 | 23.18 | 23.74 | 23.18 | 23.52 | 512,700 | +0.27(+1.15%) |
May 26, 2008 | 23.49 | 23.59 | 23.01 | 23.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.49 | 23.59 | 23.01 | 23.25 | 298,716 | -0.45(-1.90%) |
May 22, 2008 | 23.79 | 23.87 | 23.43 | 23.70 | 561,303 | -0.05(-0.22%) |
May 21, 2008 | 24.30 | 24.58 | 23.66 | 23.75 | 537,655 | -0.58(-2.38%) |
May 20, 2008 | 24.75 | 24.75 | 24.03 | 24.33 | 542,005 | -0.58(-2.33%) |
May 19, 2008 | 24.94 | 25.46 | 24.59 | 24.91 | 347,493 | -0.10(-0.38%) |
May 16, 2008 | 25.20 | 25.65 | 24.30 | 25.01 | 384,547 | -0.16(-0.62%) |
May 15, 2008 | 24.44 | 25.16 | 24.28 | 25.16 | 316,531 | +0.61(+2.47%) |
May 14, 2008 | 24.47 | 24.95 | 24.47 | 24.56 | 327,948 | +0.09(+0.35%) |
May 13, 2008 | 24.31 | 24.84 | 23.91 | 24.47 | 670,200 | +0.17(+0.71%) |
May 12, 2008 | 23.92 | 24.34 | 23.87 | 24.30 | 407,107 | +0.49(+2.07%) |
May 09, 2008 | 23.49 | 24.22 | 23.27 | 23.80 | 463,593 | +0.17(+0.73%) |
May 08, 2008 | 23.60 | 23.85 | 23.01 | 23.63 | 414,233 | +0.03(+0.15%) |
May 07, 2008 | 23.94 | 24.23 | 23.45 | 23.59 | 337,817 | -0.36(-1.52%) |
May 06, 2008 | 23.71 | 24.48 | 23.30 | 23.96 | 571,438 | +0.09(+0.36%) |
May 05, 2008 | 24.35 | 24.35 | 23.71 | 23.87 | 674,108 | -0.45(-1.85%) |
May 02, 2008 | 24.49 | 24.73 | 23.83 | 24.32 | 507,832 | -0.03(-0.11%) |