Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.92 | 16.10 | 15.60 | 15.60 | 934,632 | -0.48(-2.99%) |
Jul 30, 2008 | 16.24 | 16.46 | 15.96 | 16.08 | 984,495 | -0.07(-0.41%) |
Jul 29, 2008 | 16.15 | 16.24 | 15.92 | 16.15 | 780,684 | +0.20(+1.25%) |
Jul 28, 2008 | 16.35 | 16.63 | 15.94 | 15.95 | 360,765 | -0.24(-1.46%) |
Jul 25, 2008 | 16.27 | 16.56 | 15.81 | 16.18 | 322,524 | +0.22(+1.40%) |
Jul 24, 2008 | 16.67 | 16.67 | 15.87 | 15.96 | 617,499 | -0.70(-4.22%) |
Jul 23, 2008 | 15.97 | 17.40 | 15.86 | 16.66 | 1,080,453 | +0.81(+5.11%) |
Jul 22, 2008 | 14.96 | 15.89 | 14.79 | 15.85 | 386,517 | +0.79(+5.24%) |
Jul 21, 2008 | 15.17 | 15.22 | 14.84 | 15.06 | 469,917 | +0.09(+0.60%) |
Jul 18, 2008 | 14.62 | 15.14 | 14.50 | 14.97 | 643,269 | +0.35(+2.42%) |
Jul 17, 2008 | 13.99 | 14.71 | 13.70 | 14.62 | 768,129 | +0.48(+3.37%) |
Jul 16, 2008 | 13.43 | 14.15 | 13.22 | 14.14 | 421,932 | +0.79(+5.94%) |
Jul 15, 2008 | 13.44 | 13.48 | 12.98 | 13.35 | 497,229 | -0.21(-1.57%) |
Jul 14, 2008 | 14.03 | 14.17 | 13.45 | 13.56 | 446,856 | -0.36(-2.61%) |
Jul 11, 2008 | 13.60 | 13.95 | 13.34 | 13.93 | 497,109 | +0.18(+1.33%) |
Jul 10, 2008 | 13.33 | 13.88 | 13.19 | 13.74 | 478,842 | +0.44(+3.33%) |
Jul 09, 2008 | 13.89 | 13.91 | 13.30 | 13.30 | 825,342 | -0.58(-4.20%) |
Jul 08, 2008 | 13.89 | 13.96 | 13.45 | 13.88 | 941,934 | +0.07(+0.53%) |
Jul 07, 2008 | 14.23 | 14.33 | 13.61 | 13.81 | 538,374 | -0.23(-1.66%) |
Jul 04, 2008 | 14.17 | 14.27 | 13.87 | 14.04 | 283,305 | +0.00(+0.00%) |
Jul 03, 2008 | 14.17 | 14.27 | 13.87 | 14.04 | 283,305 | -0.13(-0.94%) |
Jul 02, 2008 | 14.69 | 14.76 | 14.13 | 14.18 | 647,337 | -0.50(-3.41%) |
Jul 01, 2008 | 14.35 | 14.82 | 13.94 | 14.68 | 1,640,358 | +0.04(+0.27%) |
Jun 30, 2008 | 14.71 | 14.93 | 14.40 | 14.64 | 846,363 | -0.20(-1.37%) |
Jun 27, 2008 | 15.04 | 15.09 | 14.83 | 14.84 | 1,556,718 | -0.19(-1.29%) |
Jun 26, 2008 | 15.30 | 15.32 | 14.89 | 15.03 | 773,607 | -0.30(-1.98%) |
Jun 25, 2008 | 15.05 | 15.44 | 15.05 | 15.34 | 681,603 | +0.35(+2.36%) |
Jun 24, 2008 | 15.04 | 15.36 | 14.84 | 14.98 | 1,075,626 | -0.25(-1.62%) |
Jun 23, 2008 | 15.55 | 15.55 | 15.13 | 15.23 | 463,782 | -0.31(-1.99%) |
Jun 20, 2008 | 15.60 | 15.68 | 15.25 | 15.54 | 1,490,028 | -0.14(-0.91%) |
Jun 19, 2008 | 15.00 | 15.75 | 14.90 | 15.68 | 1,905,018 | +0.67(+4.44%) |
Jun 18, 2008 | 15.83 | 15.83 | 14.97 | 15.02 | 1,427,469 | -0.82(-5.18%) |
Jun 17, 2008 | 16.01 | 16.14 | 15.75 | 15.84 | 759,330 | -0.16(-1.02%) |
Jun 16, 2008 | 16.11 | 16.25 | 15.72 | 16.00 | 436,392 | -0.08(-0.52%) |
Jun 13, 2008 | 16.18 | 16.34 | 15.83 | 16.08 | 833,433 | +0.13(+0.84%) |
Jun 12, 2008 | 15.94 | 16.41 | 15.91 | 15.95 | 1,151,187 | +0.05(+0.29%) |
Jun 11, 2008 | 16.06 | 16.73 | 15.88 | 15.90 | 735,387 | -0.24(-1.51%) |
Jun 10, 2008 | 16.26 | 16.59 | 15.85 | 16.15 | 1,824,342 | -0.33(-2.02%) |
Jun 09, 2008 | 17.14 | 17.46 | 16.17 | 16.48 | 1,376,178 | -0.48(-2.83%) |
Jun 06, 2008 | 17.78 | 17.84 | 16.91 | 16.96 | 1,586,517 | -1.00(-5.55%) |
Jun 05, 2008 | 18.17 | 18.35 | 17.80 | 17.96 | 632,166 | -0.20(-1.10%) |
Jun 04, 2008 | 18.25 | 18.48 | 18.04 | 18.16 | 479,772 | -0.18(-0.96%) |
Jun 03, 2008 | 18.70 | 18.87 | 18.33 | 18.33 | 452,286 | -0.25(-1.35%) |
Jun 02, 2008 | 19.05 | 19.06 | 18.48 | 18.58 | 572,574 | -0.45(-2.35%) |
May 30, 2008 | 19.11 | 19.20 | 18.78 | 19.03 | 598,998 | -0.09(-0.49%) |
May 29, 2008 | 19.19 | 19.57 | 19.00 | 19.12 | 387,429 | -0.15(-0.78%) |
May 28, 2008 | 19.21 | 19.28 | 19.01 | 19.27 | 331,404 | +0.17(+0.91%) |
May 27, 2008 | 19.06 | 19.27 | 18.92 | 19.10 | 616,038 | +0.25(+1.34%) |
May 26, 2008 | 18.96 | 19.05 | 18.69 | 18.85 | 408,579 | +0.00(+0.00%) |
May 23, 2008 | 18.96 | 19.05 | 18.69 | 18.85 | 408,579 | -0.15(-0.77%) |
May 22, 2008 | 19.10 | 19.32 | 18.78 | 18.99 | 436,932 | +0.28(+1.48%) |
May 21, 2008 | 19.26 | 19.52 | 18.63 | 18.72 | 713,970 | -0.42(-2.19%) |
May 20, 2008 | 18.94 | 19.27 | 18.76 | 19.14 | 663,744 | +0.51(+2.74%) |
May 19, 2008 | 18.92 | 19.03 | 18.55 | 18.63 | 580,716 | -0.27(-1.41%) |
May 16, 2008 | 19.07 | 19.07 | 18.67 | 18.89 | 424,974 | -0.08(-0.40%) |
May 15, 2008 | 18.97 | 19.25 | 18.72 | 18.97 | 510,165 | -0.04(-0.23%) |
May 14, 2008 | 18.98 | 19.26 | 18.91 | 19.01 | 643,179 | -0.10(-0.54%) |
May 13, 2008 | 18.83 | 19.27 | 18.64 | 19.12 | 806,904 | +0.33(+1.74%) |
May 12, 2008 | 18.61 | 18.83 | 18.25 | 18.79 | 776,472 | +0.24(+1.28%) |
May 09, 2008 | 18.97 | 18.98 | 17.36 | 18.55 | 2,738,772 | +0.48(+2.67%) |
May 08, 2008 | 19.55 | 20.17 | 17.37 | 18.07 | 8,027,712 | -2.80(-13.40%) |
May 07, 2008 | 21.17 | 21.17 | 20.61 | 20.87 | 728,256 | -0.21(-0.98%) |
May 06, 2008 | 20.87 | 21.29 | 20.68 | 21.07 | 507,156 | +0.07(+0.33%) |
May 05, 2008 | 20.90 | 21.10 | 20.68 | 21.00 | 451,023 | +0.44(+2.16%) |
May 02, 2008 | 21.29 | 21.42 | 20.42 | 20.56 | 1,559,412 | -0.67(-3.17%) |