Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.24 | 18.20 | 16.80 | 17.34 | 365,087 | -0.21(-1.20%) |
Jul 30, 2008 | 17.60 | 17.88 | 17.01 | 17.55 | 275,979 | +0.16(+0.92%) |
Jul 29, 2008 | 17.39 | 17.50 | 16.35 | 17.39 | 246,428 | +0.64(+3.82%) |
Jul 28, 2008 | 16.80 | 17.10 | 16.54 | 16.75 | 168,784 | -0.04(-0.24%) |
Jul 25, 2008 | 17.19 | 17.43 | 16.33 | 16.79 | 354,297 | -0.25(-1.47%) |
Jul 24, 2008 | 18.35 | 18.95 | 16.65 | 17.04 | 528,449 | -1.15(-6.32%) |
Jul 23, 2008 | 18.60 | 18.66 | 17.82 | 18.19 | 289,850 | -0.18(-0.98%) |
Jul 22, 2008 | 18.47 | 18.48 | 17.30 | 18.37 | 531,473 | -0.22(-1.18%) |
Jul 21, 2008 | 17.57 | 19.00 | 17.56 | 18.59 | 591,980 | +0.80(+4.50%) |
Jul 18, 2008 | 18.00 | 18.20 | 17.18 | 17.79 | 151,915 | -0.24(-1.33%) |
Jul 17, 2008 | 18.05 | 18.25 | 16.80 | 18.03 | 603,156 | +0.12(+0.67%) |
Jul 16, 2008 | 15.56 | 18.02 | 15.34 | 17.91 | 756,807 | +2.35(+15.10%) |
Jul 15, 2008 | 15.85 | 16.09 | 15.25 | 15.56 | 460,257 | -0.66(-4.07%) |
Jul 14, 2008 | 16.21 | 16.53 | 15.81 | 16.22 | 223,297 | +0.08(+0.50%) |
Jul 11, 2008 | 15.76 | 16.34 | 15.71 | 16.14 | 129,633 | -0.04(-0.25%) |
Jul 10, 2008 | 16.40 | 16.55 | 15.89 | 16.18 | 202,123 | -0.33(-2.00%) |
Jul 09, 2008 | 16.46 | 16.60 | 15.71 | 16.51 | 423,877 | +0.22(+1.35%) |
Jul 08, 2008 | 15.61 | 16.29 | 15.06 | 16.29 | 307,307 | +0.58(+3.69%) |
Jul 07, 2008 | 16.00 | 16.45 | 15.11 | 15.71 | 403,997 | -0.05(-0.32%) |
Jul 04, 2008 | 15.28 | 15.76 | 14.62 | 15.76 | 290,181 | +0.00(+0.00%) |
Jul 03, 2008 | 15.28 | 15.76 | 14.62 | 15.76 | 290,181 | +0.59(+3.89%) |
Jul 02, 2008 | 15.99 | 16.46 | 15.01 | 15.17 | 532,198 | -0.33(-2.13%) |
Jul 01, 2008 | 15.01 | 15.67 | 14.80 | 15.50 | 403,305 | +0.23(+1.51%) |
Jun 30, 2008 | 15.27 | 15.55 | 15.01 | 15.27 | 397,832 | -0.40(-2.55%) |
Jun 27, 2008 | 16.25 | 16.35 | 15.30 | 15.67 | 464,920 | -0.55(-3.39%) |
Jun 26, 2008 | 16.71 | 16.84 | 15.81 | 16.22 | 635,469 | -0.81(-4.76%) |
Jun 25, 2008 | 17.17 | 17.80 | 16.85 | 17.03 | 571,706 | -0.06(-0.35%) |
Jun 24, 2008 | 17.62 | 17.80 | 17.00 | 17.09 | 592,840 | -0.77(-4.31%) |
Jun 23, 2008 | 18.25 | 18.26 | 17.85 | 17.86 | 469,789 | -0.39(-2.14%) |
Jun 20, 2008 | 18.51 | 18.64 | 17.88 | 18.25 | 577,692 | -0.61(-3.23%) |
Jun 19, 2008 | 18.66 | 19.20 | 18.15 | 18.86 | 511,544 | +0.09(+0.48%) |
Jun 18, 2008 | 18.25 | 18.87 | 17.85 | 18.77 | 676,020 | +0.38(+2.07%) |
Jun 17, 2008 | 19.03 | 19.54 | 18.18 | 18.39 | 739,477 | -0.37(-1.97%) |
Jun 16, 2008 | 17.63 | 19.20 | 17.42 | 18.76 | 973,270 | +1.34(+7.69%) |
Jun 13, 2008 | 17.26 | 17.60 | 16.93 | 17.42 | 481,779 | +0.09(+0.52%) |
Jun 12, 2008 | 18.00 | 18.71 | 16.83 | 17.33 | 1,038,317 | -0.50(-2.80%) |
Jun 11, 2008 | 18.40 | 19.07 | 17.65 | 17.83 | 1,188,231 | +0.00(+0.00%) |
Jun 10, 2008 | 18.00 | 19.30 | 17.53 | 17.83 | 1,453,464 | -0.97(-5.16%) |
Jun 09, 2008 | 21.01 | 21.39 | 18.20 | 18.80 | 1,525,494 | -2.21(-10.52%) |
Jun 06, 2008 | 21.40 | 21.64 | 20.51 | 21.01 | 942,266 | -0.70(-3.22%) |
Jun 05, 2008 | 22.05 | 22.80 | 21.42 | 21.71 | 958,277 | -0.15(-0.69%) |
Jun 04, 2008 | 22.89 | 23.53 | 21.51 | 21.86 | 1,208,600 | -1.31(-5.65%) |
Jun 03, 2008 | 23.70 | 24.66 | 22.77 | 23.17 | 1,039,303 | -0.84(-3.50%) |
Jun 02, 2008 | 24.50 | 24.84 | 23.51 | 24.01 | 802,642 | -0.56(-2.28%) |
May 30, 2008 | 25.00 | 25.90 | 23.80 | 24.57 | 2,322,240 | +0.81(+3.41%) |
May 29, 2008 | 25.31 | 28.04 | 23.61 | 23.76 | 6,361,116 | -1.39(-5.53%) |
May 28, 2008 | 24.40 | 25.75 | 24.15 | 25.15 | 2,344,343 | +1.25(+5.23%) |
May 27, 2008 | 20.90 | 23.99 | 20.85 | 23.90 | 1,872,377 | +3.35(+16.30%) |
May 26, 2008 | 22.38 | 22.38 | 20.12 | 20.55 | 1,498,127 | +0.00(+0.00%) |
May 23, 2008 | 22.38 | 22.38 | 20.12 | 20.55 | 1,497,227 | -1.67(-7.52%) |
May 22, 2008 | 23.26 | 23.51 | 21.86 | 22.22 | 1,087,555 | -1.18(-5.04%) |
May 21, 2008 | 24.61 | 25.00 | 23.25 | 23.40 | 1,001,863 | -1.11(-4.53%) |
May 20, 2008 | 24.48 | 24.74 | 23.03 | 24.51 | 1,368,488 | -0.22(-0.89%) |
May 19, 2008 | 27.24 | 27.25 | 24.01 | 24.73 | 2,523,757 | -1.42(-5.43%) |
May 16, 2008 | 25.48 | 26.98 | 24.81 | 26.15 | 5,188,772 | +4.11(+18.65%) |
May 15, 2008 | 21.45 | 22.28 | 21.00 | 22.04 | 690,145 | +0.64(+2.99%) |
May 14, 2008 | 23.14 | 23.15 | 21.02 | 21.40 | 929,978 | -0.69(-3.12%) |
May 13, 2008 | 23.14 | 23.24 | 22.01 | 22.09 | 718,824 | -0.30(-1.34%) |
May 12, 2008 | 21.78 | 23.35 | 20.80 | 22.39 | 1,424,233 | +0.52(+2.38%) |
May 09, 2008 | 21.26 | 21.90 | 20.40 | 21.87 | 1,200,422 | -0.03(-0.14%) |
May 08, 2008 | 22.50 | 22.65 | 21.12 | 21.90 | 950,758 | +0.40(+1.86%) |
May 07, 2008 | 23.56 | 23.70 | 21.13 | 21.50 | 1,491,554 | -2.34(-9.82%) |
May 06, 2008 | 21.50 | 24.32 | 20.75 | 23.84 | 1,990,761 | +2.01(+9.21%) |
May 05, 2008 | 22.99 | 23.00 | 21.32 | 21.83 | 1,181,975 | -0.83(-3.66%) |
May 02, 2008 | 22.53 | 23.57 | 20.86 | 22.66 | 3,814,651 | +0.68(+3.09%) |