Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.52 | 17.93 | 17.47 | 17.60 | 271,645 | -0.15(-0.87%) |
Jul 30, 2008 | 17.71 | 18.01 | 17.28 | 17.76 | 283,433 | +0.09(+0.50%) |
Jul 29, 2008 | 17.67 | 17.82 | 17.14 | 17.67 | 335,841 | +0.38(+2.21%) |
Jul 28, 2008 | 17.28 | 17.47 | 17.05 | 17.28 | 352,464 | -0.07(-0.42%) |
Jul 25, 2008 | 17.46 | 17.65 | 17.16 | 17.36 | 322,617 | +0.09(+0.51%) |
Jul 24, 2008 | 17.51 | 17.59 | 16.99 | 17.27 | 433,511 | -0.12(-0.68%) |
Jul 23, 2008 | 16.83 | 17.44 | 16.83 | 17.39 | 349,625 | +0.51(+3.01%) |
Jul 22, 2008 | 16.04 | 16.90 | 15.91 | 16.88 | 556,358 | +0.70(+4.32%) |
Jul 21, 2008 | 16.24 | 16.31 | 15.72 | 16.18 | 362,234 | +0.03(+0.18%) |
Jul 18, 2008 | 16.67 | 16.67 | 16.12 | 16.15 | 531,503 | -0.50(-3.00%) |
Jul 17, 2008 | 16.56 | 16.69 | 16.06 | 16.65 | 322,159 | +0.15(+0.89%) |
Jul 16, 2008 | 16.07 | 16.52 | 15.81 | 16.50 | 316,689 | +0.52(+3.27%) |
Jul 15, 2008 | 15.46 | 16.32 | 15.24 | 15.98 | 396,188 | +0.29(+1.88%) |
Jul 14, 2008 | 16.03 | 16.10 | 15.31 | 15.69 | 324,753 | -0.18(-1.11%) |
Jul 11, 2008 | 16.30 | 16.30 | 15.43 | 15.87 | 474,268 | -0.64(-3.88%) |
Jul 10, 2008 | 15.90 | 16.54 | 15.88 | 16.50 | 317,178 | +0.59(+3.70%) |
Jul 09, 2008 | 16.37 | 16.48 | 15.87 | 15.92 | 289,698 | -0.49(-2.96%) |
Jul 08, 2008 | 15.50 | 16.48 | 15.35 | 16.40 | 485,553 | +0.96(+6.19%) |
Jul 07, 2008 | 15.68 | 15.68 | 15.24 | 15.45 | 316,232 | -0.20(-1.27%) |
Jul 04, 2008 | 15.78 | 15.95 | 15.56 | 15.64 | 167,307 | +0.00(+0.00%) |
Jul 03, 2008 | 15.78 | 15.95 | 15.56 | 15.64 | 167,307 | -0.06(-0.37%) |
Jul 02, 2008 | 16.32 | 16.42 | 15.70 | 15.70 | 353,379 | -0.67(-4.09%) |
Jul 01, 2008 | 16.13 | 16.47 | 15.98 | 16.37 | 269,347 | +0.01(+0.04%) |
Jun 30, 2008 | 15.77 | 16.64 | 15.77 | 16.37 | 396,949 | -0.04(-0.22%) |
Jun 27, 2008 | 16.73 | 16.87 | 16.33 | 16.40 | 660,123 | -0.34(-2.02%) |
Jun 26, 2008 | 16.98 | 17.20 | 16.73 | 16.74 | 269,110 | -0.41(-2.40%) |
Jun 25, 2008 | 17.31 | 17.58 | 16.95 | 17.15 | 353,530 | -0.06(-0.34%) |
Jun 24, 2008 | 17.28 | 17.65 | 17.18 | 17.21 | 558,240 | -0.15(-0.89%) |
Jun 23, 2008 | 17.51 | 17.53 | 17.24 | 17.37 | 368,442 | +0.01(+0.08%) |
Jun 20, 2008 | 17.31 | 17.42 | 17.03 | 17.35 | 669,305 | -0.09(-0.51%) |
Jun 19, 2008 | 17.36 | 17.51 | 17.20 | 17.44 | 340,514 | +0.09(+0.51%) |
Jun 18, 2008 | 17.28 | 17.55 | 17.21 | 17.35 | 317,320 | +0.05(+0.30%) |
Jun 17, 2008 | 17.60 | 17.65 | 17.20 | 17.30 | 512,193 | -0.28(-1.59%) |
Jun 16, 2008 | 17.20 | 17.65 | 17.13 | 17.58 | 337,871 | +0.27(+1.57%) |
Jun 13, 2008 | 16.92 | 17.31 | 16.78 | 17.31 | 652,967 | +0.58(+3.47%) |
Jun 12, 2008 | 16.39 | 16.90 | 16.34 | 16.73 | 464,655 | +0.49(+3.04%) |
Jun 11, 2008 | 16.31 | 16.47 | 16.18 | 16.23 | 407,532 | -0.12(-0.76%) |
Jun 10, 2008 | 16.35 | 16.60 | 15.89 | 16.36 | 305,244 | +0.29(+1.78%) |
Jun 09, 2008 | 16.13 | 16.34 | 15.83 | 16.07 | 349,967 | -0.07(-0.41%) |
Jun 06, 2008 | 16.77 | 16.77 | 16.14 | 16.14 | 417,627 | -0.81(-4.77%) |
Jun 05, 2008 | 15.82 | 16.97 | 15.75 | 16.95 | 548,731 | +1.17(+7.41%) |
Jun 04, 2008 | 15.43 | 15.91 | 15.34 | 15.78 | 338,184 | +0.38(+2.48%) |
Jun 03, 2008 | 16.07 | 16.14 | 14.92 | 15.39 | 898,140 | -0.73(-4.52%) |
Jun 02, 2008 | 16.03 | 16.39 | 15.74 | 16.12 | 741,499 | +0.07(+0.41%) |
May 30, 2008 | 15.90 | 16.06 | 15.65 | 16.06 | 318,288 | +0.14(+0.88%) |
May 29, 2008 | 15.45 | 16.12 | 15.45 | 15.92 | 261,518 | +0.45(+2.90%) |
May 28, 2008 | 15.31 | 15.47 | 15.04 | 15.47 | 231,999 | +0.19(+1.25%) |
May 27, 2008 | 14.97 | 15.36 | 14.89 | 15.28 | 217,919 | +0.29(+1.96%) |
May 26, 2008 | 15.14 | 15.14 | 14.78 | 14.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.14 | 15.14 | 14.78 | 14.98 | 180,547 | -0.29(-1.88%) |
May 22, 2008 | 15.19 | 15.46 | 15.00 | 15.27 | 236,207 | +0.08(+0.53%) |
May 21, 2008 | 15.42 | 15.55 | 14.93 | 15.19 | 183,084 | -0.18(-1.15%) |
May 20, 2008 | 15.37 | 15.46 | 15.17 | 15.37 | 169,587 | -0.10(-0.67%) |
May 19, 2008 | 15.83 | 15.83 | 15.10 | 15.47 | 421,665 | -0.33(-2.09%) |
May 16, 2008 | 15.95 | 16.03 | 15.51 | 15.80 | 368,259 | -0.03(-0.19%) |
May 15, 2008 | 15.67 | 15.92 | 15.52 | 15.83 | 205,909 | +0.10(+0.61%) |
May 14, 2008 | 15.70 | 16.01 | 15.65 | 15.73 | 194,492 | +0.04(+0.23%) |
May 13, 2008 | 15.70 | 15.75 | 15.37 | 15.70 | 223,366 | +0.05(+0.33%) |
May 12, 2008 | 15.12 | 15.74 | 15.08 | 15.64 | 208,046 | +0.58(+3.86%) |
May 09, 2008 | 14.93 | 15.19 | 14.81 | 15.06 | 187,679 | +0.00(+0.00%) |
May 08, 2008 | 15.26 | 15.33 | 14.83 | 15.06 | 252,038 | -0.20(-1.30%) |
May 07, 2008 | 15.85 | 15.95 | 15.21 | 15.26 | 300,124 | -0.54(-3.40%) |
May 06, 2008 | 15.25 | 15.83 | 15.09 | 15.80 | 418,429 | +0.49(+3.22%) |
May 05, 2008 | 15.70 | 15.78 | 15.28 | 15.31 | 215,305 | -0.46(-2.94%) |
May 02, 2008 | 15.89 | 16.02 | 15.62 | 15.77 | 285,015 | -0.01(-0.05%) |