Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.72 | 16.72 | 16.23 | 16.35 | 402,150 | -0.33(-1.95%) |
Jul 30, 2008 | 17.27 | 17.41 | 16.65 | 16.68 | 379,219 | -0.56(-3.26%) |
Jul 29, 2008 | 17.24 | 17.30 | 17.10 | 17.24 | 332,208 | -0.01(-0.04%) |
Jul 28, 2008 | 18.32 | 18.32 | 17.18 | 17.25 | 261,669 | -0.89(-4.90%) |
Jul 25, 2008 | 17.97 | 18.41 | 17.41 | 18.13 | 554,457 | +0.65(+3.72%) |
Jul 24, 2008 | 17.36 | 17.77 | 17.36 | 17.48 | 244,366 | +0.11(+0.65%) |
Jul 23, 2008 | 17.09 | 17.48 | 17.04 | 17.37 | 209,812 | +0.38(+2.25%) |
Jul 22, 2008 | 16.63 | 17.17 | 16.63 | 16.99 | 253,622 | +0.42(+2.53%) |
Jul 21, 2008 | 16.64 | 16.95 | 16.38 | 16.57 | 149,679 | -0.13(-0.79%) |
Jul 18, 2008 | 16.66 | 17.20 | 16.30 | 16.70 | 228,386 | +0.10(+0.60%) |
Jul 17, 2008 | 16.38 | 16.64 | 15.98 | 16.60 | 354,141 | +0.34(+2.12%) |
Jul 16, 2008 | 15.82 | 16.56 | 15.82 | 16.26 | 274,793 | +0.38(+2.40%) |
Jul 15, 2008 | 15.20 | 16.03 | 15.20 | 15.88 | 302,648 | +0.58(+3.76%) |
Jul 14, 2008 | 15.43 | 15.43 | 15.05 | 15.30 | 216,292 | -0.05(-0.33%) |
Jul 11, 2008 | 14.94 | 15.40 | 14.94 | 15.35 | 353,453 | +0.34(+2.29%) |
Jul 10, 2008 | 14.90 | 15.15 | 14.83 | 15.01 | 344,376 | +0.02(+0.13%) |
Jul 09, 2008 | 14.86 | 15.10 | 14.75 | 14.99 | 571,114 | +0.14(+0.93%) |
Jul 08, 2008 | 14.79 | 14.91 | 14.73 | 14.85 | 595,628 | +0.05(+0.34%) |
Jul 07, 2008 | 15.18 | 15.26 | 14.70 | 14.80 | 540,526 | -0.35(-2.31%) |
Jul 04, 2008 | 15.41 | 15.43 | 15.03 | 15.15 | 209,191 | +0.00(+0.00%) |
Jul 03, 2008 | 15.41 | 15.43 | 15.03 | 15.15 | 209,191 | -0.29(-1.90%) |
Jul 02, 2008 | 15.62 | 15.62 | 15.23 | 15.45 | 257,135 | -0.09(-0.56%) |
Jul 01, 2008 | 15.56 | 15.63 | 15.33 | 15.53 | 393,477 | -0.18(-1.15%) |
Jun 30, 2008 | 15.60 | 16.38 | 15.60 | 15.71 | 266,327 | -0.69(-4.19%) |
Jun 27, 2008 | 16.54 | 16.63 | 16.30 | 16.40 | 1,185,973 | -0.11(-0.68%) |
Jun 26, 2008 | 16.65 | 16.70 | 16.38 | 16.51 | 210,783 | -0.26(-1.57%) |
Jun 25, 2008 | 16.95 | 17.16 | 16.72 | 16.78 | 216,560 | -0.18(-1.07%) |
Jun 24, 2008 | 16.66 | 17.12 | 16.53 | 16.96 | 217,721 | +0.23(+1.35%) |
Jun 23, 2008 | 16.83 | 17.42 | 16.65 | 16.73 | 177,431 | -0.04(-0.26%) |
Jun 20, 2008 | 16.41 | 17.25 | 16.40 | 16.78 | 423,363 | -0.13(-0.74%) |
Jun 19, 2008 | 16.81 | 17.14 | 16.80 | 16.90 | 303,763 | +0.06(+0.33%) |
Jun 18, 2008 | 16.90 | 17.06 | 16.76 | 16.85 | 197,089 | -0.20(-1.17%) |
Jun 17, 2008 | 16.96 | 17.15 | 16.78 | 17.05 | 254,380 | +0.16(+0.96%) |
Jun 16, 2008 | 16.95 | 17.16 | 16.62 | 16.88 | 227,027 | -0.04(-0.22%) |
Jun 13, 2008 | 16.84 | 17.01 | 16.68 | 16.92 | 315,933 | +0.26(+1.58%) |
Jun 12, 2008 | 16.81 | 16.81 | 16.17 | 16.66 | 157,397 | +0.61(+3.78%) |
Jun 11, 2008 | 16.38 | 16.64 | 16.05 | 16.05 | 224,796 | -0.43(-2.62%) |
Jun 10, 2008 | 16.52 | 16.71 | 16.40 | 16.48 | 212,155 | -0.02(-0.15%) |
Jun 09, 2008 | 16.40 | 16.63 | 16.29 | 16.51 | 193,001 | +0.12(+0.72%) |
Jun 06, 2008 | 16.28 | 16.56 | 16.28 | 16.39 | 224,876 | -0.09(-0.57%) |
Jun 05, 2008 | 16.20 | 16.69 | 16.13 | 16.48 | 192,550 | +0.29(+1.78%) |
Jun 04, 2008 | 15.92 | 16.40 | 15.88 | 16.20 | 263,193 | +0.21(+1.33%) |
Jun 03, 2008 | 15.81 | 16.10 | 15.76 | 15.98 | 255,459 | +0.16(+1.03%) |
Jun 02, 2008 | 15.96 | 16.05 | 15.64 | 15.82 | 239,016 | -0.21(-1.29%) |
May 30, 2008 | 16.10 | 16.17 | 15.85 | 16.03 | 321,392 | +0.02(+0.12%) |
May 29, 2008 | 15.84 | 16.19 | 15.81 | 16.01 | 288,658 | +0.17(+1.07%) |
May 28, 2008 | 15.85 | 15.86 | 15.66 | 15.84 | 307,684 | +0.08(+0.52%) |
May 27, 2008 | 15.34 | 15.85 | 15.34 | 15.76 | 318,738 | +0.55(+3.62%) |
May 26, 2008 | 15.35 | 15.37 | 15.04 | 15.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.35 | 15.37 | 15.04 | 15.21 | 173,400 | -0.21(-1.38%) |
May 22, 2008 | 15.26 | 15.61 | 15.26 | 15.42 | 366,235 | +0.16(+1.07%) |
May 21, 2008 | 15.12 | 15.35 | 15.06 | 15.26 | 378,143 | +0.23(+1.50%) |
May 20, 2008 | 15.01 | 15.03 | 14.91 | 15.03 | 352,840 | -0.01(-0.04%) |
May 19, 2008 | 14.99 | 15.08 | 14.95 | 15.04 | 402,051 | +0.07(+0.46%) |
May 16, 2008 | 15.00 | 15.38 | 14.81 | 14.97 | 328,458 | -0.04(-0.25%) |
May 15, 2008 | 15.06 | 15.06 | 14.85 | 15.01 | 383,051 | +0.04(+0.29%) |
May 14, 2008 | 14.95 | 15.04 | 14.93 | 14.96 | 308,872 | +0.08(+0.50%) |
May 13, 2008 | 15.06 | 15.10 | 14.85 | 14.89 | 325,213 | -0.14(-0.96%) |
May 12, 2008 | 15.01 | 15.10 | 14.91 | 15.03 | 410,226 | +0.11(+0.71%) |
May 09, 2008 | 14.69 | 14.97 | 14.66 | 14.93 | 126,729 | +0.14(+0.97%) |
May 08, 2008 | 14.76 | 14.89 | 14.66 | 14.78 | 258,085 | +0.03(+0.21%) |
May 07, 2008 | 15.11 | 15.15 | 14.71 | 14.75 | 312,936 | -0.26(-1.75%) |
May 06, 2008 | 14.96 | 15.01 | 14.66 | 15.01 | 413,247 | +0.12(+0.84%) |
May 05, 2008 | 15.15 | 15.15 | 14.76 | 14.89 | 334,227 | -0.20(-1.33%) |
May 02, 2008 | 15.41 | 15.41 | 15.04 | 15.09 | 258,531 | -0.18(-1.15%) |