Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.93 | 22.65 | 19.70 | 21.89 | 2,003,412 | +1.77(+8.80%) |
Jul 30, 2008 | 19.99 | 20.21 | 19.45 | 20.12 | 512,804 | +0.27(+1.36%) |
Jul 29, 2008 | 19.85 | 20.10 | 18.87 | 19.85 | 680,597 | +1.03(+5.47%) |
Jul 28, 2008 | 18.90 | 19.58 | 18.71 | 18.82 | 610,317 | -0.18(-0.95%) |
Jul 25, 2008 | 19.03 | 19.09 | 18.59 | 19.00 | 427,005 | +0.02(+0.11%) |
Jul 24, 2008 | 18.80 | 19.06 | 18.56 | 18.98 | 338,216 | +0.20(+1.06%) |
Jul 23, 2008 | 19.27 | 19.45 | 18.50 | 18.78 | 697,797 | -0.48(-2.49%) |
Jul 22, 2008 | 18.14 | 19.30 | 17.61 | 19.26 | 519,041 | +0.99(+5.42%) |
Jul 21, 2008 | 17.04 | 18.53 | 17.04 | 18.27 | 730,611 | +1.26(+7.41%) |
Jul 18, 2008 | 17.26 | 17.37 | 16.65 | 17.01 | 559,977 | -0.30(-1.73%) |
Jul 17, 2008 | 16.69 | 17.45 | 16.60 | 17.31 | 825,644 | +0.66(+3.96%) |
Jul 16, 2008 | 15.59 | 16.70 | 15.04 | 16.65 | 794,615 | +1.15(+7.42%) |
Jul 15, 2008 | 14.85 | 15.82 | 14.78 | 15.50 | 477,853 | +0.47(+3.13%) |
Jul 14, 2008 | 15.24 | 15.35 | 14.80 | 15.03 | 402,048 | -0.05(-0.33%) |
Jul 11, 2008 | 14.50 | 15.37 | 14.46 | 15.08 | 489,204 | +0.51(+3.50%) |
Jul 10, 2008 | 14.65 | 15.05 | 14.31 | 14.57 | 382,057 | -0.13(-0.88%) |
Jul 09, 2008 | 14.86 | 15.47 | 14.50 | 14.70 | 521,568 | -0.10(-0.68%) |
Jul 08, 2008 | 13.40 | 14.88 | 13.40 | 14.80 | 705,761 | +1.45(+10.86%) |
Jul 07, 2008 | 14.54 | 14.57 | 13.29 | 13.35 | 704,313 | -1.08(-7.48%) |
Jul 04, 2008 | 14.51 | 14.56 | 13.75 | 14.43 | 238,341 | +0.00(+0.00%) |
Jul 03, 2008 | 14.51 | 14.56 | 13.75 | 14.43 | 238,341 | -0.07(-0.48%) |
Jul 02, 2008 | 13.82 | 14.54 | 13.77 | 14.50 | 545,482 | +0.63(+4.54%) |
Jul 01, 2008 | 14.35 | 14.43 | 13.81 | 13.87 | 655,241 | -0.57(-3.95%) |
Jun 30, 2008 | 14.76 | 14.83 | 14.39 | 14.44 | 516,367 | -0.32(-2.17%) |
Jun 27, 2008 | 14.49 | 14.87 | 14.19 | 14.76 | 560,873 | +0.21(+1.44%) |
Jun 26, 2008 | 14.96 | 15.00 | 14.50 | 14.55 | 237,964 | -0.63(-4.15%) |
Jun 25, 2008 | 15.07 | 15.25 | 14.61 | 15.18 | 389,011 | +0.13(+0.86%) |
Jun 24, 2008 | 14.78 | 15.15 | 14.56 | 15.05 | 340,568 | +0.13(+0.87%) |
Jun 23, 2008 | 14.76 | 15.03 | 14.49 | 14.92 | 559,845 | +0.24(+1.63%) |
Jun 20, 2008 | 14.84 | 15.46 | 14.35 | 14.68 | 1,373,531 | -0.23(-1.54%) |
Jun 19, 2008 | 13.96 | 14.92 | 13.90 | 14.91 | 540,226 | +0.96(+6.88%) |
Jun 18, 2008 | 14.55 | 14.62 | 13.90 | 13.95 | 521,334 | -0.60(-4.12%) |
Jun 17, 2008 | 14.72 | 14.76 | 14.18 | 14.55 | 413,172 | -0.09(-0.61%) |
Jun 16, 2008 | 14.19 | 14.69 | 14.09 | 14.64 | 445,420 | +0.42(+2.95%) |
Jun 13, 2008 | 13.98 | 14.25 | 13.87 | 14.22 | 328,205 | +0.40(+2.89%) |
Jun 12, 2008 | 14.00 | 14.35 | 13.75 | 13.82 | 653,277 | -0.04(-0.29%) |
Jun 11, 2008 | 14.30 | 14.50 | 13.83 | 13.86 | 502,330 | -0.47(-3.28%) |
Jun 10, 2008 | 14.23 | 14.74 | 14.09 | 14.33 | 762,667 | -0.37(-2.52%) |
Jun 09, 2008 | 14.96 | 15.06 | 14.51 | 14.70 | 1,018,794 | -0.12(-0.81%) |
Jun 06, 2008 | 15.22 | 15.26 | 14.36 | 14.82 | 1,668,397 | -0.53(-3.45%) |
Jun 05, 2008 | 17.31 | 17.60 | 14.85 | 15.35 | 5,741,656 | -3.73(-19.55%) |
Jun 04, 2008 | 18.64 | 19.30 | 18.62 | 19.08 | 511,681 | +0.33(+1.76%) |
Jun 03, 2008 | 19.59 | 19.59 | 18.52 | 18.75 | 518,223 | -0.72(-3.70%) |
Jun 02, 2008 | 19.88 | 19.89 | 19.11 | 19.47 | 354,015 | -0.43(-2.16%) |
May 30, 2008 | 20.30 | 20.30 | 19.63 | 19.90 | 515,537 | -0.31(-1.53%) |
May 29, 2008 | 19.14 | 20.49 | 19.04 | 20.21 | 771,444 | +1.06(+5.54%) |
May 28, 2008 | 19.48 | 19.61 | 18.92 | 19.15 | 363,214 | -0.29(-1.49%) |
May 27, 2008 | 19.00 | 19.47 | 18.76 | 19.44 | 404,912 | +0.53(+2.80%) |
May 26, 2008 | 18.82 | 19.09 | 18.54 | 18.91 | 382,304 | +0.00(+0.00%) |
May 23, 2008 | 18.82 | 19.09 | 18.54 | 18.91 | 382,304 | +0.05(+0.27%) |
May 22, 2008 | 18.58 | 19.14 | 18.43 | 18.86 | 799,550 | +0.28(+1.51%) |
May 21, 2008 | 19.05 | 19.22 | 18.01 | 18.58 | 2,902,170 | -2.89(-13.46%) |
May 20, 2008 | 20.26 | 21.48 | 20.26 | 21.47 | 618,317 | +1.06(+5.19%) |
May 19, 2008 | 20.21 | 20.97 | 20.05 | 20.41 | 571,769 | +0.18(+0.89%) |
May 16, 2008 | 20.69 | 20.69 | 19.82 | 20.23 | 784,702 | -0.36(-1.75%) |
May 15, 2008 | 20.73 | 20.85 | 20.28 | 20.59 | 501,740 | -0.20(-0.96%) |
May 14, 2008 | 20.85 | 21.47 | 20.50 | 20.79 | 465,462 | +0.04(+0.19%) |
May 13, 2008 | 21.01 | 21.06 | 20.44 | 20.75 | 246,578 | -0.26(-1.24%) |
May 12, 2008 | 20.57 | 21.10 | 20.34 | 21.01 | 392,494 | +0.56(+2.74%) |
May 09, 2008 | 19.50 | 20.79 | 19.38 | 20.45 | 426,230 | +0.67(+3.39%) |
May 08, 2008 | 19.27 | 19.88 | 19.02 | 19.78 | 572,855 | +0.56(+2.91%) |
May 07, 2008 | 20.07 | 20.16 | 19.10 | 19.22 | 549,350 | -0.80(-4.00%) |
May 06, 2008 | 20.72 | 20.81 | 19.93 | 20.02 | 684,979 | -0.94(-4.48%) |
May 05, 2008 | 21.00 | 21.50 | 20.72 | 20.96 | 454,027 | -0.06(-0.29%) |
May 02, 2008 | 21.38 | 21.68 | 20.94 | 21.02 | 546,907 | -0.21(-0.99%) |