Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.44 | 18.44 | 17.40 | 17.57 | 67,760 | -0.75(-4.10%) |
Jul 30, 2008 | 18.43 | 18.43 | 18.03 | 18.32 | 52,969 | +0.10(+0.53%) |
Jul 29, 2008 | 18.23 | 18.82 | 17.52 | 18.23 | 49,374 | +0.75(+4.30%) |
Jul 28, 2008 | 17.42 | 17.71 | 17.10 | 17.48 | 35,329 | -0.10(-0.55%) |
Jul 25, 2008 | 16.92 | 17.64 | 16.71 | 17.57 | 29,533 | +1.18(+7.22%) |
Jul 24, 2008 | 17.87 | 17.87 | 16.17 | 16.39 | 52,460 | -0.92(-5.34%) |
Jul 23, 2008 | 17.49 | 18.58 | 17.13 | 17.31 | 62,202 | -0.38(-2.12%) |
Jul 22, 2008 | 17.38 | 17.81 | 17.04 | 17.69 | 79,025 | +0.23(+1.32%) |
Jul 21, 2008 | 17.19 | 17.48 | 17.19 | 17.46 | 36,528 | +0.17(+1.00%) |
Jul 18, 2008 | 17.32 | 17.86 | 17.28 | 17.28 | 27,497 | -0.05(-0.28%) |
Jul 17, 2008 | 17.17 | 17.45 | 17.08 | 17.33 | 55,356 | +0.16(+0.95%) |
Jul 16, 2008 | 18.28 | 18.33 | 17.05 | 17.17 | 112,584 | -1.05(-5.76%) |
Jul 15, 2008 | 18.25 | 18.72 | 17.99 | 18.22 | 124,706 | -0.49(-2.62%) |
Jul 14, 2008 | 19.03 | 19.13 | 18.13 | 18.71 | 153,297 | -0.19(-1.02%) |
Jul 11, 2008 | 18.14 | 19.67 | 18.14 | 18.90 | 109,024 | +0.70(+3.86%) |
Jul 10, 2008 | 16.65 | 18.27 | 16.65 | 18.20 | 140,158 | +1.67(+10.13%) |
Jul 09, 2008 | 16.90 | 17.50 | 16.52 | 16.52 | 73,571 | -0.35(-2.05%) |
Jul 08, 2008 | 15.79 | 16.87 | 15.53 | 16.87 | 98,764 | +0.89(+5.60%) |
Jul 07, 2008 | 15.73 | 16.38 | 15.73 | 15.97 | 72,588 | +0.08(+0.48%) |
Jul 04, 2008 | 15.85 | 16.10 | 15.70 | 15.90 | 20,033 | +0.00(+0.00%) |
Jul 03, 2008 | 15.85 | 16.10 | 15.70 | 15.90 | 20,033 | -0.17(-1.08%) |
Jul 02, 2008 | 17.09 | 17.26 | 15.67 | 16.07 | 92,441 | -1.07(-6.23%) |
Jul 01, 2008 | 16.60 | 17.22 | 16.18 | 17.14 | 60,727 | +0.39(+2.36%) |
Jun 30, 2008 | 16.88 | 17.72 | 16.56 | 16.74 | 71,023 | +0.02(+0.11%) |
Jun 27, 2008 | 16.55 | 17.35 | 16.19 | 16.72 | 663,825 | +0.06(+0.35%) |
Jun 26, 2008 | 16.78 | 16.84 | 16.18 | 16.67 | 46,091 | -0.09(-0.52%) |
Jun 25, 2008 | 16.46 | 17.12 | 16.36 | 16.75 | 30,349 | +0.41(+2.53%) |
Jun 24, 2008 | 16.84 | 16.84 | 16.34 | 16.34 | 154,179 | -0.66(-3.91%) |
Jun 23, 2008 | 17.18 | 17.18 | 16.29 | 17.00 | 27,404 | +0.06(+0.34%) |
Jun 20, 2008 | 16.17 | 16.97 | 15.84 | 16.95 | 43,316 | +0.25(+1.50%) |
Jun 19, 2008 | 16.84 | 16.84 | 16.29 | 16.70 | 25,666 | -0.05(-0.29%) |
Jun 18, 2008 | 17.04 | 17.32 | 16.70 | 16.74 | 78,204 | -0.14(-0.85%) |
Jun 17, 2008 | 16.66 | 17.51 | 16.55 | 16.89 | 106,575 | +0.29(+1.74%) |
Jun 16, 2008 | 16.68 | 16.89 | 16.44 | 16.60 | 72,742 | +0.00(+0.00%) |
Jun 13, 2008 | 16.11 | 16.77 | 16.11 | 16.60 | 64,905 | +0.53(+3.29%) |
Jun 12, 2008 | 16.07 | 16.51 | 15.68 | 16.07 | 39,571 | -0.12(-0.71%) |
Jun 11, 2008 | 16.61 | 16.61 | 15.98 | 16.19 | 17,122 | -0.47(-2.83%) |
Jun 10, 2008 | 16.45 | 16.67 | 16.37 | 16.66 | 18,404 | -0.08(-0.46%) |
Jun 09, 2008 | 16.50 | 16.74 | 15.87 | 16.73 | 54,323 | +0.38(+2.29%) |
Jun 06, 2008 | 16.54 | 16.72 | 16.17 | 16.36 | 40,747 | +0.00(+0.00%) |
Jun 05, 2008 | 16.79 | 16.89 | 16.14 | 16.36 | 52,167 | -0.29(-1.73%) |
Jun 04, 2008 | 16.36 | 16.91 | 16.26 | 16.65 | 19,696 | +0.26(+1.59%) |
Jun 03, 2008 | 16.70 | 16.87 | 15.98 | 16.39 | 29,173 | -0.11(-0.64%) |
Jun 02, 2008 | 16.60 | 17.47 | 16.28 | 16.49 | 74,035 | -0.11(-0.64%) |
May 30, 2008 | 16.26 | 17.32 | 16.16 | 16.60 | 31,473 | +0.72(+4.55%) |
May 29, 2008 | 15.69 | 16.14 | 15.69 | 15.88 | 22,615 | +0.00(+0.00%) |
May 28, 2008 | 14.95 | 15.95 | 14.95 | 15.88 | 71,088 | +0.98(+6.59%) |
May 27, 2008 | 15.02 | 15.35 | 14.49 | 14.90 | 51,133 | -0.08(-0.51%) |
May 26, 2008 | 14.79 | 15.46 | 14.79 | 14.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.79 | 15.46 | 14.79 | 14.97 | 31,423 | +0.25(+1.70%) |
May 22, 2008 | 15.39 | 15.41 | 14.64 | 14.72 | 116,126 | -0.53(-3.47%) |
May 21, 2008 | 15.38 | 15.88 | 15.01 | 15.25 | 135,952 | +0.09(+0.57%) |
May 20, 2008 | 16.28 | 16.34 | 15.07 | 15.17 | 49,230 | -1.31(-7.94%) |
May 19, 2008 | 16.40 | 16.63 | 16.26 | 16.47 | 48,574 | +0.00(+0.00%) |
May 16, 2008 | 16.60 | 16.97 | 16.42 | 16.47 | 17,490 | -0.12(-0.70%) |
May 15, 2008 | 16.62 | 16.96 | 16.42 | 16.59 | 33,702 | +0.22(+1.35%) |
May 14, 2008 | 16.74 | 17.60 | 16.17 | 16.37 | 47,177 | -0.51(-3.02%) |
May 13, 2008 | 16.39 | 17.02 | 16.39 | 16.88 | 34,054 | +0.45(+2.75%) |
May 12, 2008 | 16.52 | 16.60 | 16.07 | 16.43 | 46,049 | -0.10(-0.58%) |
May 09, 2008 | 16.12 | 17.11 | 15.98 | 16.52 | 53,972 | +0.56(+3.50%) |
May 08, 2008 | 15.15 | 16.03 | 15.15 | 15.96 | 26,962 | +0.82(+5.40%) |
May 07, 2008 | 15.26 | 15.26 | 15.05 | 15.15 | 23,574 | +0.00(+0.00%) |
May 06, 2008 | 14.87 | 15.20 | 14.87 | 15.15 | 20,364 | +0.37(+2.47%) |
May 05, 2008 | 14.43 | 14.97 | 14.30 | 14.78 | 28,483 | +0.36(+2.47%) |
May 02, 2008 | 15.59 | 15.88 | 14.09 | 14.42 | 55,482 | -0.85(-5.54%) |