Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.05 | 16.16 | 15.69 | 15.85 | 149,188 | -0.25(-1.53%) |
Jul 30, 2008 | 16.10 | 16.16 | 15.77 | 16.10 | 118,256 | +0.31(+1.95%) |
Jul 29, 2008 | 15.79 | 16.01 | 15.68 | 15.79 | 222,884 | +0.08(+0.52%) |
Jul 28, 2008 | 15.86 | 16.16 | 15.64 | 15.71 | 84,980 | -0.15(-0.95%) |
Jul 25, 2008 | 15.37 | 16.02 | 15.37 | 15.86 | 167,436 | +0.36(+2.30%) |
Jul 24, 2008 | 15.75 | 15.81 | 15.42 | 15.51 | 246,929 | -0.21(-1.35%) |
Jul 23, 2008 | 15.81 | 15.98 | 15.48 | 15.72 | 176,992 | -0.09(-0.56%) |
Jul 22, 2008 | 15.96 | 15.96 | 15.62 | 15.81 | 216,112 | -0.15(-0.94%) |
Jul 21, 2008 | 16.11 | 16.18 | 15.88 | 15.96 | 57,649 | +0.08(+0.52%) |
Jul 18, 2008 | 15.93 | 15.97 | 15.76 | 15.88 | 80,002 | +0.10(+0.61%) |
Jul 17, 2008 | 15.64 | 15.85 | 15.64 | 15.78 | 260,041 | +0.03(+0.17%) |
Jul 16, 2008 | 15.63 | 15.91 | 15.58 | 15.75 | 69,854 | +0.12(+0.79%) |
Jul 15, 2008 | 15.56 | 15.80 | 15.28 | 15.63 | 197,930 | -0.19(-1.21%) |
Jul 14, 2008 | 16.11 | 16.16 | 15.55 | 15.82 | 177,940 | -0.11(-0.69%) |
Jul 11, 2008 | 15.85 | 16.12 | 15.42 | 15.93 | 309,790 | +0.08(+0.52%) |
Jul 10, 2008 | 15.55 | 16.09 | 15.35 | 15.85 | 261,780 | +0.30(+1.94%) |
Jul 09, 2008 | 15.34 | 15.75 | 15.33 | 15.55 | 130,243 | +0.01(+0.09%) |
Jul 08, 2008 | 14.92 | 15.56 | 14.69 | 15.53 | 137,462 | +0.61(+4.08%) |
Jul 07, 2008 | 15.21 | 15.31 | 14.92 | 14.92 | 184,669 | -0.29(-1.89%) |
Jul 04, 2008 | 14.99 | 15.36 | 14.87 | 15.21 | 92,053 | +0.00(+0.00%) |
Jul 03, 2008 | 14.99 | 15.36 | 14.87 | 15.21 | 92,053 | +0.22(+1.46%) |
Jul 02, 2008 | 15.68 | 15.68 | 14.95 | 14.99 | 165,136 | -0.47(-3.06%) |
Jul 01, 2008 | 14.83 | 15.51 | 14.72 | 15.46 | 349,959 | +0.81(+5.51%) |
Jun 30, 2008 | 16.05 | 16.53 | 14.66 | 14.66 | 286,295 | -1.39(-8.66%) |
Jun 27, 2008 | 15.44 | 16.25 | 15.13 | 16.05 | 803,137 | +0.78(+5.11%) |
Jun 26, 2008 | 15.13 | 15.49 | 15.09 | 15.27 | 240,989 | -0.12(-0.76%) |
Jun 25, 2008 | 15.62 | 15.89 | 15.38 | 15.38 | 351,643 | -0.23(-1.49%) |
Jun 24, 2008 | 16.22 | 16.44 | 15.62 | 15.62 | 190,933 | -0.66(-4.04%) |
Jun 23, 2008 | 16.34 | 16.34 | 15.96 | 16.27 | 154,232 | -0.07(-0.42%) |
Jun 20, 2008 | 16.38 | 16.42 | 15.91 | 16.34 | 756,151 | +0.58(+3.69%) |
Jun 19, 2008 | 16.03 | 16.03 | 15.57 | 15.76 | 113,985 | -0.04(-0.26%) |
Jun 18, 2008 | 15.82 | 15.96 | 15.28 | 15.80 | 189,977 | +0.14(+0.87%) |
Jun 17, 2008 | 15.18 | 15.79 | 14.90 | 15.66 | 369,725 | +0.59(+3.91%) |
Jun 16, 2008 | 15.03 | 15.32 | 15.01 | 15.07 | 177,302 | +0.02(+0.14%) |
Jun 13, 2008 | 15.48 | 15.65 | 14.84 | 15.05 | 206,762 | -0.42(-2.74%) |
Jun 12, 2008 | 15.72 | 15.92 | 15.17 | 15.48 | 226,039 | -0.35(-2.21%) |
Jun 11, 2008 | 16.07 | 16.25 | 15.42 | 15.83 | 311,884 | -0.31(-1.91%) |
Jun 10, 2008 | 15.59 | 16.27 | 15.42 | 16.14 | 521,872 | +0.37(+2.35%) |
Jun 09, 2008 | 15.75 | 15.96 | 15.57 | 15.77 | 284,404 | +0.02(+0.13%) |
Jun 06, 2008 | 15.75 | 15.75 | 15.51 | 15.75 | 179,686 | -0.06(-0.39%) |
Jun 05, 2008 | 15.62 | 15.89 | 15.55 | 15.81 | 197,156 | +0.08(+0.48%) |
Jun 04, 2008 | 15.35 | 15.76 | 15.14 | 15.73 | 208,745 | +0.38(+2.50%) |
Jun 03, 2008 | 15.57 | 15.92 | 15.20 | 15.35 | 109,535 | -0.37(-2.35%) |
Jun 02, 2008 | 14.92 | 15.83 | 14.92 | 15.72 | 202,493 | +0.55(+3.61%) |
May 30, 2008 | 14.70 | 15.17 | 14.70 | 15.17 | 731,829 | +0.33(+2.21%) |
May 29, 2008 | 14.80 | 14.90 | 14.71 | 14.84 | 281,152 | +0.03(+0.23%) |
May 28, 2008 | 15.31 | 15.44 | 14.60 | 14.81 | 206,970 | -0.36(-2.35%) |
May 27, 2008 | 15.70 | 15.79 | 15.12 | 15.16 | 171,420 | -0.54(-3.44%) |
May 26, 2008 | 16.19 | 16.19 | 15.69 | 15.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.19 | 16.19 | 15.69 | 15.70 | 115,620 | -0.24(-1.50%) |
May 22, 2008 | 16.10 | 16.18 | 15.80 | 15.94 | 207,985 | -0.23(-1.44%) |
May 21, 2008 | 16.43 | 16.43 | 16.04 | 16.18 | 293,749 | -0.10(-0.59%) |
May 20, 2008 | 16.44 | 16.60 | 16.09 | 16.27 | 186,099 | -0.36(-2.18%) |
May 19, 2008 | 16.36 | 16.67 | 16.33 | 16.64 | 311,500 | +0.50(+3.10%) |
May 16, 2008 | 16.27 | 16.42 | 16.09 | 16.14 | 358,677 | +0.03(+0.21%) |
May 15, 2008 | 15.41 | 16.40 | 15.40 | 16.10 | 642,548 | +0.66(+4.26%) |
May 14, 2008 | 14.55 | 16.00 | 14.55 | 15.44 | 627,662 | +0.77(+5.23%) |
May 13, 2008 | 14.05 | 14.78 | 13.89 | 14.68 | 446,826 | +0.42(+2.98%) |
May 12, 2008 | 13.57 | 14.30 | 13.57 | 14.25 | 233,021 | +0.68(+5.00%) |
May 09, 2008 | 13.29 | 13.64 | 13.29 | 13.57 | 30,319 | +0.18(+1.38%) |
May 08, 2008 | 13.20 | 13.57 | 13.20 | 13.39 | 161,233 | +0.16(+1.19%) |
May 07, 2008 | 13.00 | 13.31 | 12.96 | 13.23 | 190,942 | +0.23(+1.79%) |
May 06, 2008 | 12.94 | 13.12 | 12.88 | 13.00 | 185,359 | -0.07(-0.52%) |
May 05, 2008 | 13.22 | 13.33 | 12.98 | 13.07 | 127,570 | -0.14(-1.04%) |
May 02, 2008 | 13.25 | 13.32 | 12.90 | 13.20 | 170,306 | -0.01(-0.10%) |