Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.24 | 16.49 | 16.20 | 16.21 | 341,071 | -0.32(-1.91%) |
Jul 30, 2008 | 16.70 | 16.80 | 16.42 | 16.53 | 479,606 | +0.09(+0.56%) |
Jul 29, 2008 | 16.44 | 16.47 | 15.96 | 16.44 | 931,044 | +0.26(+1.59%) |
Jul 28, 2008 | 16.65 | 16.65 | 16.16 | 16.18 | 455,641 | -0.46(-2.75%) |
Jul 25, 2008 | 16.46 | 16.64 | 16.36 | 16.64 | 458,201 | +0.28(+1.73%) |
Jul 24, 2008 | 17.23 | 17.23 | 16.32 | 16.35 | 401,447 | -0.91(-5.25%) |
Jul 23, 2008 | 17.08 | 17.30 | 16.89 | 17.26 | 1,073,315 | +0.68(+4.11%) |
Jul 22, 2008 | 15.91 | 16.61 | 15.79 | 16.58 | 1,387,788 | +0.80(+5.06%) |
Jul 21, 2008 | 15.74 | 15.85 | 15.62 | 15.78 | 538,488 | +0.11(+0.69%) |
Jul 18, 2008 | 15.54 | 15.94 | 15.54 | 15.67 | 454,842 | +0.01(+0.06%) |
Jul 17, 2008 | 15.24 | 15.66 | 15.16 | 15.66 | 1,168,877 | +0.43(+2.83%) |
Jul 16, 2008 | 14.80 | 15.24 | 14.64 | 15.23 | 732,760 | +0.53(+3.62%) |
Jul 15, 2008 | 14.33 | 14.93 | 14.15 | 14.70 | 880,107 | -0.29(-1.94%) |
Jul 14, 2008 | 15.45 | 15.45 | 14.96 | 14.99 | 545,500 | -0.02(-0.17%) |
Jul 11, 2008 | 15.11 | 15.23 | 14.77 | 15.01 | 595,208 | -0.61(-3.93%) |
Jul 10, 2008 | 15.37 | 15.71 | 15.37 | 15.63 | 638,906 | +0.37(+2.40%) |
Jul 09, 2008 | 15.89 | 15.89 | 15.06 | 15.26 | 864,158 | -0.23(-1.50%) |
Jul 08, 2008 | 15.00 | 15.51 | 14.90 | 15.50 | 1,080,601 | +0.48(+3.21%) |
Jul 07, 2008 | 15.10 | 15.33 | 14.82 | 15.02 | 520,130 | +0.14(+0.95%) |
Jul 04, 2008 | 14.82 | 15.00 | 14.56 | 14.87 | 793,750 | +0.00(+0.00%) |
Jul 03, 2008 | 14.82 | 15.00 | 14.56 | 14.87 | 793,750 | -0.02(-0.17%) |
Jul 02, 2008 | 15.46 | 15.46 | 14.89 | 14.90 | 611,233 | +0.10(+0.67%) |
Jul 01, 2008 | 14.55 | 14.87 | 14.34 | 14.80 | 788,518 | -0.32(-2.14%) |
Jun 30, 2008 | 15.06 | 15.30 | 15.01 | 15.12 | 347,800 | -0.24(-1.57%) |
Jun 27, 2008 | 15.58 | 15.70 | 15.25 | 15.36 | 1,002,695 | -0.27(-1.70%) |
Jun 26, 2008 | 16.42 | 16.42 | 15.54 | 15.63 | 702,246 | -0.58(-3.59%) |
Jun 25, 2008 | 15.99 | 16.39 | 15.87 | 16.21 | 810,233 | +0.54(+3.45%) |
Jun 24, 2008 | 15.91 | 15.92 | 15.59 | 15.67 | 1,208,163 | -0.46(-2.87%) |
Jun 23, 2008 | 16.20 | 16.39 | 16.08 | 16.14 | 666,680 | -0.35(-2.13%) |
Jun 20, 2008 | 16.92 | 16.92 | 16.36 | 16.49 | 922,847 | -0.89(-5.12%) |
Jun 19, 2008 | 17.28 | 17.39 | 17.05 | 17.37 | 399,878 | -0.02(-0.14%) |
Jun 18, 2008 | 17.41 | 17.44 | 17.23 | 17.40 | 499,148 | -0.28(-1.58%) |
Jun 17, 2008 | 18.05 | 18.05 | 17.65 | 17.68 | 487,921 | +0.20(+1.17%) |
Jun 16, 2008 | 17.47 | 17.62 | 17.40 | 17.47 | 610,427 | -0.22(-1.27%) |
Jun 13, 2008 | 17.38 | 17.72 | 17.34 | 17.70 | 561,076 | +0.21(+1.19%) |
Jun 12, 2008 | 17.32 | 17.63 | 17.32 | 17.49 | 562,786 | +0.72(+4.31%) |
Jun 11, 2008 | 17.28 | 17.30 | 16.77 | 16.77 | 678,765 | -0.26(-1.51%) |
Jun 10, 2008 | 17.10 | 17.22 | 16.95 | 17.03 | 779,088 | -0.25(-1.44%) |
Jun 09, 2008 | 17.38 | 17.52 | 17.18 | 17.28 | 670,929 | -0.19(-1.09%) |
Jun 06, 2008 | 17.89 | 18.49 | 17.39 | 17.47 | 1,415,896 | -0.92(-5.02%) |
Jun 05, 2008 | 18.07 | 18.40 | 17.99 | 18.39 | 1,182,404 | +0.51(+2.83%) |
Jun 04, 2008 | 18.07 | 18.09 | 17.74 | 17.88 | 1,170,561 | -0.40(-2.18%) |
Jun 03, 2008 | 18.43 | 18.55 | 18.16 | 18.28 | 623,545 | -0.17(-0.90%) |
Jun 02, 2008 | 18.57 | 18.90 | 18.34 | 18.45 | 699,449 | -0.85(-4.39%) |
May 30, 2008 | 19.05 | 19.38 | 18.90 | 19.29 | 535,046 | +0.25(+1.30%) |
May 29, 2008 | 18.90 | 19.14 | 18.68 | 19.05 | 1,265,511 | +0.08(+0.44%) |
May 28, 2008 | 19.10 | 19.35 | 18.85 | 18.96 | 379,218 | +0.22(+1.16%) |
May 27, 2008 | 18.70 | 18.96 | 18.52 | 18.75 | 482,091 | -0.15(-0.79%) |
May 26, 2008 | 19.44 | 19.44 | 18.83 | 18.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.44 | 19.44 | 18.83 | 18.90 | 938,646 | -0.31(-1.60%) |
May 22, 2008 | 19.28 | 19.30 | 19.12 | 19.20 | 754,528 | +0.06(+0.30%) |
May 21, 2008 | 19.59 | 19.62 | 19.14 | 19.14 | 680,149 | -0.30(-1.54%) |
May 20, 2008 | 19.71 | 19.71 | 19.32 | 19.44 | 663,863 | -0.44(-2.21%) |
May 19, 2008 | 19.88 | 20.18 | 19.82 | 19.88 | 735,573 | +0.12(+0.63%) |
May 16, 2008 | 19.83 | 19.94 | 19.60 | 19.76 | 629,530 | -0.17(-0.88%) |
May 15, 2008 | 19.53 | 19.94 | 19.49 | 19.93 | 420,628 | +0.57(+2.96%) |
May 14, 2008 | 19.35 | 19.64 | 19.34 | 19.36 | 596,933 | +0.09(+0.47%) |
May 13, 2008 | 19.20 | 19.79 | 19.01 | 19.27 | 559,943 | -0.22(-1.15%) |
May 12, 2008 | 19.39 | 19.69 | 19.26 | 19.49 | 526,524 | -0.05(-0.25%) |
May 09, 2008 | 19.53 | 19.78 | 19.40 | 19.54 | 519,846 | -0.25(-1.26%) |
May 08, 2008 | 19.89 | 19.95 | 19.62 | 19.79 | 754,567 | -0.12(-0.62%) |
May 07, 2008 | 20.51 | 20.77 | 19.90 | 19.92 | 822,839 | -0.92(-4.43%) |
May 06, 2008 | 20.86 | 20.86 | 20.52 | 20.84 | 472,064 | -0.11(-0.51%) |
May 05, 2008 | 21.39 | 21.39 | 20.89 | 20.95 | 720,895 | -0.24(-1.14%) |
May 02, 2008 | 21.23 | 21.31 | 21.06 | 21.19 | 1,278,215 | +0.07(+0.31%) |