Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.94 | 14.26 | 12.88 | 13.95 | 462,667 | +0.95(+7.31%) |
Jul 30, 2008 | 13.19 | 13.19 | 12.45 | 13.00 | 490,723 | -0.07(-0.54%) |
Jul 29, 2008 | 13.07 | 13.99 | 12.93 | 13.07 | 530,922 | -0.72(-5.22%) |
Jul 28, 2008 | 14.50 | 14.68 | 13.78 | 13.79 | 461,179 | -0.78(-5.35%) |
Jul 25, 2008 | 14.82 | 15.13 | 14.40 | 14.57 | 247,450 | -0.20(-1.35%) |
Jul 24, 2008 | 15.50 | 15.59 | 14.71 | 14.77 | 275,465 | -0.64(-4.15%) |
Jul 23, 2008 | 15.43 | 15.86 | 15.24 | 15.41 | 144,420 | -0.01(-0.06%) |
Jul 22, 2008 | 14.95 | 15.53 | 14.76 | 15.42 | 578,713 | +0.39(+2.59%) |
Jul 21, 2008 | 15.80 | 15.85 | 14.90 | 15.03 | 356,351 | -0.74(-4.69%) |
Jul 18, 2008 | 16.44 | 16.44 | 15.58 | 15.77 | 464,032 | -0.78(-4.71%) |
Jul 17, 2008 | 16.87 | 16.97 | 16.28 | 16.55 | 469,191 | -0.22(-1.31%) |
Jul 16, 2008 | 16.03 | 17.04 | 15.21 | 16.77 | 269,962 | +0.77(+4.81%) |
Jul 15, 2008 | 15.75 | 16.41 | 15.35 | 16.00 | 257,128 | +0.05(+0.31%) |
Jul 14, 2008 | 16.42 | 16.44 | 15.85 | 15.95 | 188,306 | -0.37(-2.27%) |
Jul 11, 2008 | 16.06 | 16.62 | 15.72 | 16.32 | 354,984 | +0.24(+1.49%) |
Jul 10, 2008 | 16.59 | 16.59 | 15.82 | 16.08 | 227,251 | -0.22(-1.35%) |
Jul 09, 2008 | 17.09 | 17.36 | 16.00 | 16.30 | 322,487 | -0.63(-3.72%) |
Jul 08, 2008 | 16.61 | 17.15 | 16.41 | 16.93 | 325,738 | +0.48(+2.92%) |
Jul 07, 2008 | 16.34 | 17.00 | 16.29 | 16.45 | 286,196 | +0.14(+0.86%) |
Jul 04, 2008 | 16.22 | 16.53 | 16.01 | 16.31 | 175,508 | +0.00(+0.00%) |
Jul 03, 2008 | 16.22 | 16.53 | 16.01 | 16.31 | 175,508 | +0.16(+0.99%) |
Jul 02, 2008 | 16.26 | 16.32 | 15.81 | 16.15 | 267,244 | -0.17(-1.04%) |
Jul 01, 2008 | 15.52 | 16.38 | 15.26 | 16.32 | 542,270 | +0.59(+3.75%) |
Jun 30, 2008 | 16.10 | 16.29 | 15.64 | 15.73 | 646,008 | -0.64(-3.91%) |
Jun 27, 2008 | 16.39 | 16.39 | 16.00 | 16.37 | 1,657,629 | -0.09(-0.55%) |
Jun 26, 2008 | 16.75 | 16.75 | 15.93 | 16.46 | 338,098 | -0.56(-3.29%) |
Jun 25, 2008 | 16.66 | 17.09 | 16.26 | 17.02 | 522,903 | +0.31(+1.86%) |
Jun 24, 2008 | 16.10 | 17.11 | 16.10 | 16.71 | 390,690 | +0.51(+3.15%) |
Jun 23, 2008 | 16.15 | 16.89 | 15.26 | 16.20 | 629,561 | -0.20(-1.22%) |
Jun 20, 2008 | 17.69 | 18.20 | 15.43 | 16.40 | 1,581,292 | -1.40(-7.87%) |
Jun 19, 2008 | 17.28 | 17.93 | 17.25 | 17.80 | 578,638 | +0.52(+3.01%) |
Jun 18, 2008 | 16.45 | 17.30 | 16.38 | 17.28 | 451,765 | +0.76(+4.60%) |
Jun 17, 2008 | 15.82 | 16.54 | 15.65 | 16.52 | 498,274 | +0.58(+3.64%) |
Jun 16, 2008 | 15.16 | 16.03 | 14.89 | 15.94 | 291,071 | +0.73(+4.80%) |
Jun 13, 2008 | 15.23 | 15.49 | 14.97 | 15.21 | 220,322 | +0.04(+0.26%) |
Jun 12, 2008 | 15.73 | 15.96 | 15.05 | 15.17 | 834,941 | -0.51(-3.25%) |
Jun 11, 2008 | 15.78 | 16.14 | 15.63 | 15.68 | 1,791,858 | -0.25(-1.57%) |
Jun 10, 2008 | 15.61 | 16.12 | 14.25 | 15.93 | 2,294,040 | -0.25(-1.55%) |
Jun 09, 2008 | 15.90 | 16.52 | 15.86 | 16.18 | 552,114 | +0.34(+2.15%) |
Jun 06, 2008 | 16.10 | 16.10 | 15.39 | 15.84 | 290,477 | -0.41(-2.52%) |
Jun 05, 2008 | 16.20 | 16.32 | 15.97 | 16.25 | 173,312 | +0.07(+0.43%) |
Jun 04, 2008 | 16.09 | 16.29 | 15.89 | 16.18 | 263,355 | +0.43(+2.73%) |
Jun 03, 2008 | 15.78 | 15.88 | 15.15 | 15.75 | 290,599 | -0.03(-0.19%) |
Jun 02, 2008 | 16.35 | 16.36 | 15.23 | 15.78 | 286,637 | -0.52(-3.19%) |
May 30, 2008 | 17.01 | 17.01 | 16.08 | 16.30 | 306,260 | -0.68(-4.00%) |
May 29, 2008 | 17.19 | 17.28 | 16.91 | 16.98 | 252,062 | -0.27(-1.57%) |
May 28, 2008 | 16.22 | 17.37 | 16.16 | 17.25 | 282,477 | +1.08(+6.68%) |
May 27, 2008 | 16.05 | 16.19 | 15.82 | 16.17 | 133,712 | +0.17(+1.06%) |
May 26, 2008 | 15.97 | 16.32 | 15.85 | 16.00 | 138,740 | +0.00(+0.00%) |
May 23, 2008 | 15.97 | 16.32 | 15.85 | 16.00 | 138,740 | +0.02(+0.13%) |
May 22, 2008 | 15.95 | 16.37 | 15.95 | 15.98 | 158,649 | +0.03(+0.19%) |
May 21, 2008 | 16.00 | 16.13 | 15.72 | 15.95 | 155,488 | -0.05(-0.31%) |
May 20, 2008 | 16.85 | 16.85 | 15.84 | 16.00 | 192,571 | -0.74(-4.42%) |
May 19, 2008 | 17.28 | 17.28 | 16.37 | 16.74 | 240,908 | -0.49(-2.84%) |
May 16, 2008 | 18.10 | 18.19 | 17.04 | 17.23 | 244,256 | -0.93(-5.12%) |
May 15, 2008 | 17.86 | 18.50 | 17.24 | 18.16 | 287,495 | +0.16(+0.89%) |
May 14, 2008 | 19.70 | 19.70 | 17.13 | 18.00 | 756,540 | -1.82(-9.18%) |
May 13, 2008 | 19.67 | 20.24 | 19.35 | 19.82 | 150,090 | +0.28(+1.43%) |
May 12, 2008 | 19.06 | 19.98 | 19.06 | 19.54 | 328,739 | +0.44(+2.30%) |
May 09, 2008 | 18.67 | 20.09 | 18.67 | 19.10 | 168,551 | +0.35(+1.87%) |
May 08, 2008 | 19.13 | 19.32 | 18.29 | 18.75 | 189,472 | -0.34(-1.78%) |
May 07, 2008 | 20.00 | 20.00 | 18.72 | 19.09 | 215,609 | -0.84(-4.21%) |
May 06, 2008 | 19.79 | 20.00 | 19.52 | 19.93 | 288,711 | +0.07(+0.35%) |
May 05, 2008 | 20.13 | 20.13 | 19.59 | 19.86 | 265,162 | -0.31(-1.54%) |
May 02, 2008 | 18.72 | 20.29 | 18.63 | 20.17 | 186,256 | +1.50(+8.03%) |