Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.08 | 16.27 | 15.57 | 15.96 | 863,596 | -0.36(-2.21%) |
Jul 30, 2008 | 16.11 | 16.39 | 16.00 | 16.32 | 241,917 | +0.44(+2.77%) |
Jul 29, 2008 | 15.88 | 15.99 | 15.14 | 15.88 | 273,109 | +0.80(+5.31%) |
Jul 28, 2008 | 16.05 | 16.12 | 15.08 | 15.08 | 345,422 | -0.91(-5.69%) |
Jul 25, 2008 | 15.05 | 16.23 | 15.05 | 15.99 | 401,786 | +0.82(+5.41%) |
Jul 24, 2008 | 15.65 | 15.87 | 15.05 | 15.17 | 562,643 | -0.66(-4.17%) |
Jul 23, 2008 | 15.00 | 15.92 | 15.00 | 15.83 | 303,689 | +0.90(+6.03%) |
Jul 22, 2008 | 14.12 | 15.01 | 14.09 | 14.93 | 364,425 | +0.30(+2.05%) |
Jul 21, 2008 | 14.56 | 14.90 | 14.50 | 14.63 | 307,444 | -0.04(-0.27%) |
Jul 18, 2008 | 13.91 | 14.71 | 13.72 | 14.67 | 619,007 | +0.90(+6.54%) |
Jul 17, 2008 | 13.06 | 13.91 | 13.06 | 13.77 | 480,719 | +0.65(+4.95%) |
Jul 16, 2008 | 12.42 | 13.13 | 12.22 | 13.12 | 1,394,169 | +0.84(+6.84%) |
Jul 15, 2008 | 13.02 | 13.12 | 11.88 | 12.28 | 1,371,053 | -0.82(-6.26%) |
Jul 14, 2008 | 14.42 | 14.64 | 13.03 | 13.10 | 1,050,261 | -1.08(-7.62%) |
Jul 11, 2008 | 14.13 | 14.65 | 13.98 | 14.18 | 455,367 | -0.02(-0.14%) |
Jul 10, 2008 | 14.92 | 15.11 | 14.18 | 14.20 | 567,610 | -0.62(-4.18%) |
Jul 09, 2008 | 14.86 | 15.10 | 14.72 | 14.82 | 379,941 | +0.03(+0.20%) |
Jul 08, 2008 | 15.09 | 15.20 | 14.70 | 14.79 | 652,571 | -0.55(-3.59%) |
Jul 07, 2008 | 17.13 | 17.15 | 15.34 | 15.34 | 1,119,066 | -1.66(-9.76%) |
Jul 04, 2008 | 17.56 | 17.66 | 16.59 | 17.00 | 216,026 | +0.00(+0.00%) |
Jul 03, 2008 | 17.56 | 17.66 | 16.59 | 17.00 | 216,026 | -0.51(-2.91%) |
Jul 02, 2008 | 17.61 | 17.91 | 17.19 | 17.51 | 249,213 | +0.06(+0.34%) |
Jul 01, 2008 | 17.73 | 17.75 | 17.15 | 17.45 | 196,115 | -0.38(-2.13%) |
Jun 30, 2008 | 18.03 | 18.15 | 17.61 | 17.83 | 259,036 | -0.19(-1.05%) |
Jun 27, 2008 | 18.20 | 18.22 | 17.78 | 18.02 | 275,050 | -0.26(-1.42%) |
Jun 26, 2008 | 18.50 | 18.66 | 18.20 | 18.28 | 92,926 | -0.21(-1.14%) |
Jun 25, 2008 | 18.49 | 18.96 | 18.40 | 18.49 | 163,682 | -0.01(-0.05%) |
Jun 24, 2008 | 18.35 | 18.90 | 18.35 | 18.50 | 257,950 | +0.07(+0.38%) |
Jun 23, 2008 | 18.80 | 19.00 | 18.32 | 18.43 | 170,670 | -0.28(-1.50%) |
Jun 20, 2008 | 18.47 | 18.84 | 18.06 | 18.71 | 272,289 | +0.10(+0.54%) |
Jun 19, 2008 | 18.28 | 18.71 | 18.25 | 18.61 | 122,206 | +0.24(+1.31%) |
Jun 18, 2008 | 18.82 | 18.83 | 18.23 | 18.37 | 113,907 | -0.42(-2.24%) |
Jun 17, 2008 | 19.12 | 19.22 | 18.65 | 18.79 | 99,198 | -0.28(-1.47%) |
Jun 16, 2008 | 18.92 | 19.10 | 18.75 | 19.07 | 112,548 | +0.08(+0.42%) |
Jun 13, 2008 | 18.60 | 19.16 | 18.54 | 18.99 | 182,020 | +0.21(+1.12%) |
Jun 12, 2008 | 19.23 | 19.27 | 18.52 | 18.78 | 247,855 | -0.45(-2.34%) |
Jun 11, 2008 | 19.62 | 19.62 | 18.90 | 19.23 | 314,800 | -0.54(-2.73%) |
Jun 10, 2008 | 19.87 | 22.48 | 19.52 | 19.77 | 340,875 | -0.67(-3.28%) |
Jun 09, 2008 | 20.17 | 20.60 | 20.05 | 20.44 | 386,682 | +0.24(+1.19%) |
Jun 06, 2008 | 21.01 | 21.15 | 20.19 | 20.20 | 236,901 | -1.02(-4.81%) |
Jun 05, 2008 | 20.88 | 21.29 | 20.77 | 21.22 | 263,024 | +0.44(+2.12%) |
Jun 04, 2008 | 20.70 | 20.91 | 20.56 | 20.78 | 144,223 | -0.06(-0.29%) |
Jun 03, 2008 | 20.15 | 21.08 | 20.15 | 20.84 | 420,932 | +0.65(+3.22%) |
Jun 02, 2008 | 22.49 | 22.49 | 19.87 | 20.19 | 496,094 | -0.38(-1.85%) |
May 30, 2008 | 21.24 | 21.33 | 20.25 | 20.57 | 676,754 | -0.76(-3.56%) |
May 29, 2008 | 20.84 | 21.49 | 20.58 | 21.33 | 533,079 | +0.49(+2.35%) |
May 28, 2008 | 20.70 | 20.96 | 20.60 | 20.84 | 385,015 | +0.07(+0.34%) |
May 27, 2008 | 20.68 | 20.99 | 20.58 | 20.77 | 336,812 | +0.09(+0.44%) |
May 26, 2008 | 20.64 | 20.75 | 20.42 | 20.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.64 | 20.75 | 20.42 | 20.68 | 183,887 | +0.04(+0.19%) |
May 22, 2008 | 20.70 | 20.97 | 20.18 | 20.64 | 312,624 | -0.09(-0.43%) |
May 21, 2008 | 24.44 | 20.73 | 18.35 | 20.73 | 680,533 | +0.38(+1.87%) |
May 20, 2008 | 20.26 | 20.42 | 20.10 | 20.35 | 306,054 | -0.18(-0.88%) |
May 19, 2008 | 20.75 | 20.80 | 20.34 | 20.53 | 224,382 | -0.11(-0.53%) |
May 16, 2008 | 20.78 | 20.78 | 20.29 | 20.64 | 377,976 | +0.03(+0.15%) |
May 15, 2008 | 20.46 | 20.96 | 20.26 | 20.61 | 516,737 | +0.11(+0.54%) |
May 14, 2008 | 19.25 | 20.76 | 19.15 | 20.50 | 812,371 | +1.43(+7.50%) |
May 13, 2008 | 18.77 | 19.16 | 18.22 | 19.07 | 933,851 | +0.11(+0.58%) |
May 12, 2008 | 17.57 | 19.28 | 17.55 | 18.96 | 622,663 | +0.91(+5.04%) |
May 09, 2008 | 18.46 | 18.67 | 17.05 | 18.05 | 764,225 | -0.84(-4.45%) |
May 08, 2008 | 19.45 | 19.65 | 18.72 | 18.89 | 180,639 | -0.51(-2.63%) |
May 07, 2008 | 19.50 | 20.07 | 19.33 | 19.40 | 312,035 | -0.06(-0.31%) |
May 06, 2008 | 19.41 | 19.50 | 19.26 | 19.46 | 94,360 | +0.04(+0.21%) |
May 05, 2008 | 19.20 | 19.61 | 19.20 | 19.42 | 175,404 | +0.00(+0.00%) |
May 02, 2008 | 20.10 | 20.22 | 19.14 | 19.42 | 338,176 | -0.75(-3.72%) |