Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.96 | 17.46 | 16.96 | 17.32 | 1,286,482 | +0.19(+1.11%) |
Jul 30, 2008 | 16.62 | 17.60 | 16.62 | 17.13 | 1,565,596 | -0.13(-0.75%) |
Jul 29, 2008 | 17.26 | 17.35 | 16.82 | 17.26 | 1,395,077 | +0.40(+2.38%) |
Jul 28, 2008 | 17.18 | 17.18 | 16.82 | 16.85 | 994,865 | -0.29(-1.67%) |
Jul 25, 2008 | 17.40 | 17.56 | 17.05 | 17.14 | 944,281 | -0.10(-0.59%) |
Jul 24, 2008 | 17.69 | 17.76 | 17.24 | 17.24 | 979,140 | -0.48(-2.69%) |
Jul 23, 2008 | 17.62 | 17.75 | 17.36 | 17.72 | 1,277,693 | +0.07(+0.43%) |
Jul 22, 2008 | 16.94 | 17.66 | 16.85 | 17.64 | 823,798 | +0.67(+3.93%) |
Jul 21, 2008 | 17.43 | 17.43 | 16.95 | 16.98 | 1,006,136 | -0.37(-2.12%) |
Jul 18, 2008 | 17.47 | 17.47 | 16.93 | 17.34 | 1,353,741 | -0.05(-0.27%) |
Jul 17, 2008 | 17.36 | 17.53 | 16.94 | 17.39 | 1,648,434 | +0.10(+0.59%) |
Jul 16, 2008 | 16.62 | 17.33 | 16.40 | 17.29 | 1,506,799 | +0.78(+4.74%) |
Jul 15, 2008 | 16.62 | 16.90 | 16.42 | 16.51 | 1,577,206 | -0.24(-1.42%) |
Jul 14, 2008 | 17.26 | 17.35 | 16.74 | 16.74 | 1,735,147 | -0.46(-2.69%) |
Jul 11, 2008 | 17.09 | 17.53 | 17.00 | 17.21 | 1,136,853 | -0.07(-0.43%) |
Jul 10, 2008 | 17.41 | 17.70 | 17.19 | 17.28 | 937,622 | -0.20(-1.17%) |
Jul 09, 2008 | 17.49 | 17.83 | 17.43 | 17.49 | 1,103,586 | +0.00(+0.00%) |
Jul 08, 2008 | 16.71 | 17.49 | 16.55 | 17.49 | 989,854 | +0.86(+5.20%) |
Jul 07, 2008 | 16.67 | 16.81 | 16.33 | 16.62 | 693,184 | +0.01(+0.04%) |
Jul 04, 2008 | 16.71 | 16.79 | 16.48 | 16.62 | 342,730 | +0.00(+0.00%) |
Jul 03, 2008 | 16.71 | 16.79 | 16.48 | 16.62 | 342,730 | -0.02(-0.12%) |
Jul 02, 2008 | 16.57 | 16.81 | 16.50 | 16.64 | 853,984 | +0.03(+0.20%) |
Jul 01, 2008 | 16.27 | 16.66 | 16.25 | 16.60 | 1,015,066 | +0.19(+1.16%) |
Jun 30, 2008 | 16.74 | 16.74 | 16.34 | 16.41 | 969,150 | -0.33(-1.95%) |
Jun 27, 2008 | 16.80 | 17.02 | 16.66 | 16.74 | 1,189,811 | -0.11(-0.65%) |
Jun 26, 2008 | 16.95 | 17.02 | 16.68 | 16.85 | 1,114,427 | -0.31(-1.79%) |
Jun 25, 2008 | 17.17 | 17.52 | 17.09 | 17.15 | 733,630 | +0.01(+0.04%) |
Jun 24, 2008 | 17.33 | 17.33 | 17.03 | 17.15 | 728,311 | -0.14(-0.83%) |
Jun 23, 2008 | 17.24 | 17.66 | 17.10 | 17.29 | 927,133 | +0.16(+0.95%) |
Jun 20, 2008 | 17.64 | 17.64 | 17.12 | 17.13 | 1,164,578 | -0.58(-3.27%) |
Jun 19, 2008 | 17.54 | 17.72 | 17.39 | 17.70 | 550,261 | +0.14(+0.81%) |
Jun 18, 2008 | 17.50 | 17.70 | 17.41 | 17.56 | 565,774 | -0.05(-0.31%) |
Jun 17, 2008 | 17.81 | 17.89 | 17.54 | 17.62 | 594,875 | -0.13(-0.73%) |
Jun 16, 2008 | 17.75 | 17.83 | 17.60 | 17.75 | 456,255 | -0.10(-0.57%) |
Jun 13, 2008 | 17.87 | 17.87 | 17.57 | 17.85 | 452,302 | +0.13(+0.73%) |
Jun 12, 2008 | 17.58 | 17.89 | 17.55 | 17.72 | 596,509 | +0.19(+1.09%) |
Jun 11, 2008 | 17.50 | 17.82 | 17.44 | 17.53 | 1,171,292 | -0.01(-0.08%) |
Jun 10, 2008 | 17.51 | 17.64 | 17.14 | 17.54 | 780,562 | +0.21(+1.22%) |
Jun 09, 2008 | 17.19 | 17.64 | 17.17 | 17.33 | 969,446 | +0.31(+1.80%) |
Jun 06, 2008 | 17.30 | 17.32 | 17.02 | 17.02 | 639,934 | -0.41(-2.34%) |
Jun 05, 2008 | 17.16 | 17.43 | 17.16 | 17.43 | 422,200 | +0.31(+1.83%) |
Jun 04, 2008 | 17.08 | 17.20 | 16.96 | 17.12 | 547,679 | -0.05(-0.28%) |
Jun 03, 2008 | 17.23 | 17.31 | 17.02 | 17.17 | 617,226 | -0.03(-0.16%) |
Jun 02, 2008 | 17.38 | 17.38 | 17.03 | 17.19 | 694,059 | -0.19(-1.10%) |
May 30, 2008 | 17.30 | 17.41 | 17.17 | 17.38 | 755,911 | +0.13(+0.75%) |
May 29, 2008 | 17.06 | 17.30 | 17.04 | 17.26 | 563,339 | +0.22(+1.28%) |
May 28, 2008 | 17.17 | 17.29 | 17.02 | 17.04 | 565,209 | -0.12(-0.71%) |
May 27, 2008 | 17.07 | 17.22 | 17.03 | 17.16 | 669,431 | +0.15(+0.88%) |
May 26, 2008 | 17.09 | 17.10 | 16.97 | 17.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.09 | 17.10 | 16.97 | 17.01 | 807,687 | -0.18(-1.07%) |
May 22, 2008 | 17.04 | 17.28 | 17.02 | 17.19 | 685,620 | +0.18(+1.04%) |
May 21, 2008 | 17.23 | 17.31 | 16.91 | 17.02 | 1,610,363 | -0.69(-3.92%) |
May 20, 2008 | 17.81 | 17.87 | 17.64 | 17.71 | 687,726 | -0.18(-0.99%) |
May 19, 2008 | 17.81 | 17.98 | 17.67 | 17.89 | 650,630 | +0.10(+0.57%) |
May 16, 2008 | 18.05 | 18.05 | 17.73 | 17.79 | 502,270 | -0.17(-0.95%) |
May 15, 2008 | 18.11 | 18.11 | 17.72 | 17.96 | 816,310 | -0.10(-0.53%) |
May 14, 2008 | 17.79 | 18.11 | 17.79 | 18.05 | 573,317 | +0.29(+1.61%) |
May 13, 2008 | 17.83 | 17.88 | 17.70 | 17.77 | 647,922 | -0.10(-0.53%) |
May 12, 2008 | 17.43 | 17.89 | 17.43 | 17.86 | 710,577 | +0.47(+2.70%) |
May 09, 2008 | 17.09 | 17.49 | 17.06 | 17.39 | 250,296 | +0.20(+1.15%) |
May 08, 2008 | 17.00 | 17.31 | 16.95 | 17.19 | 681,829 | +0.17(+1.00%) |
May 07, 2008 | 17.43 | 17.57 | 17.02 | 17.02 | 744,571 | -0.35(-2.00%) |
May 06, 2008 | 17.15 | 17.47 | 17.13 | 17.37 | 583,919 | +0.12(+0.71%) |
May 05, 2008 | 17.31 | 17.38 | 17.11 | 17.25 | 662,501 | -0.07(-0.43%) |
May 02, 2008 | 17.41 | 17.41 | 17.10 | 17.32 | 760,151 | +0.01(+0.04%) |