Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.80 | 18.86 | 18.73 | 18.73 | 14,942 | +0.15(+0.80%) |
Jul 30, 2008 | 18.62 | 18.70 | 18.40 | 18.58 | 12,647 | +0.04(+0.21%) |
Jul 29, 2008 | 18.54 | 18.61 | 18.50 | 18.54 | 10,229 | +0.06(+0.32%) |
Jul 28, 2008 | 18.65 | 18.65 | 18.47 | 18.48 | 4,910 | -0.17(-0.90%) |
Jul 25, 2008 | 18.59 | 18.67 | 18.58 | 18.65 | 3,528 | +0.08(+0.43%) |
Jul 24, 2008 | 18.68 | 18.68 | 18.52 | 18.57 | 11,906 | -0.09(-0.48%) |
Jul 23, 2008 | 19.24 | 19.24 | 18.53 | 18.66 | 102,609 | +0.19(+1.02%) |
Jul 22, 2008 | 18.09 | 18.59 | 18.09 | 18.47 | 49,168 | +0.42(+2.35%) |
Jul 21, 2008 | 18.12 | 18.16 | 17.97 | 18.05 | 8,042 | -0.01(-0.03%) |
Jul 18, 2008 | 18.09 | 18.10 | 18.01 | 18.06 | 4,914 | +0.02(+0.09%) |
Jul 17, 2008 | 17.84 | 18.05 | 17.84 | 18.04 | 12,424 | +0.28(+1.55%) |
Jul 16, 2008 | 17.70 | 17.79 | 17.69 | 17.76 | 1,160 | +0.11(+0.62%) |
Jul 15, 2008 | 17.11 | 17.68 | 17.11 | 17.65 | 6,882 | +0.02(+0.11%) |
Jul 14, 2008 | 17.68 | 17.68 | 17.57 | 17.63 | 9,843 | -0.08(-0.45%) |
Jul 11, 2008 | 17.61 | 17.71 | 17.60 | 17.71 | 708 | -0.07(-0.39%) |
Jul 10, 2008 | 17.84 | 17.84 | 17.74 | 17.78 | 6,067 | -0.04(-0.22%) |
Jul 09, 2008 | 18.02 | 18.02 | 17.82 | 17.82 | 3,365 | +0.02(+0.11%) |
Jul 08, 2008 | 17.56 | 17.81 | 17.56 | 17.80 | 4,739 | +0.33(+1.87%) |
Jul 07, 2008 | 17.63 | 17.63 | 17.31 | 17.48 | 16,650 | -0.08(-0.45%) |
Jul 04, 2008 | 17.57 | 17.60 | 17.54 | 17.56 | 1,860 | +0.00(+0.00%) |
Jul 03, 2008 | 17.57 | 17.60 | 17.54 | 17.56 | 1,860 | -0.23(-1.31%) |
Jul 02, 2008 | 17.78 | 17.79 | 17.67 | 17.79 | 8,903 | +0.14(+0.81%) |
Jul 01, 2008 | 17.62 | 17.64 | 17.51 | 17.64 | 3,212 | +0.03(+0.17%) |
Jun 30, 2008 | 17.75 | 17.78 | 17.62 | 17.62 | 2,461 | +0.05(+0.28%) |
Jun 27, 2008 | 17.60 | 17.66 | 17.53 | 17.57 | 1,956 | -0.03(-0.17%) |
Jun 26, 2008 | 17.66 | 17.66 | 17.60 | 17.60 | 2,429 | -0.17(-0.95%) |
Jun 25, 2008 | 17.59 | 17.88 | 17.59 | 17.76 | 9,388 | +0.21(+1.18%) |
Jun 24, 2008 | 17.49 | 17.62 | 17.49 | 17.56 | 3,056 | -0.03(-0.17%) |
Jun 23, 2008 | 17.64 | 17.69 | 17.59 | 17.59 | 17,175 | -0.02(-0.11%) |
Jun 20, 2008 | 17.64 | 17.64 | 17.61 | 17.61 | 1,508 | -0.16(-0.89%) |
Jun 19, 2008 | 17.76 | 17.76 | 17.76 | 17.76 | 303 | -0.05(-0.28%) |
Jun 18, 2008 | 17.90 | 17.95 | 17.81 | 17.81 | 6,446 | -0.17(-0.93%) |
Jun 17, 2008 | 18.17 | 18.17 | 17.98 | 17.98 | 4,474 | -0.13(-0.71%) |
Jun 16, 2008 | 17.93 | 18.11 | 17.91 | 18.11 | 5,262 | +0.08(+0.44%) |
Jun 13, 2008 | 17.94 | 18.07 | 17.94 | 18.03 | 3,079 | +0.04(+0.22%) |
Jun 12, 2008 | 17.92 | 17.99 | 17.90 | 17.99 | 708 | +0.15(+0.83%) |
Jun 11, 2008 | 17.90 | 17.94 | 17.82 | 17.84 | 11,339 | -0.30(-1.63%) |
Jun 10, 2008 | 18.10 | 18.16 | 18.05 | 18.14 | 4,124 | +0.05(+0.27%) |
Jun 09, 2008 | 18.27 | 18.27 | 18.07 | 18.09 | 1,956 | -0.28(-1.51%) |
Jun 06, 2008 | 18.60 | 18.60 | 18.37 | 18.37 | 4,872 | -0.37(-1.95%) |
Jun 05, 2008 | 18.56 | 18.76 | 18.56 | 18.73 | 4,074 | +0.16(+0.85%) |
Jun 04, 2008 | 18.59 | 18.60 | 18.57 | 18.57 | 2,310 | +0.11(+0.59%) |
Jun 03, 2008 | 18.51 | 18.51 | 18.44 | 18.46 | 1,441 | +0.09(+0.48%) |
Jun 02, 2008 | 18.38 | 18.38 | 18.37 | 18.38 | 1,002 | -0.20(-1.05%) |
May 30, 2008 | 18.57 | 18.59 | 18.54 | 18.57 | 1,555 | -0.01(-0.07%) |
May 29, 2008 | 18.58 | 18.60 | 18.58 | 18.59 | 3,116 | +0.25(+1.36%) |
May 28, 2008 | 18.35 | 18.35 | 18.26 | 18.34 | 1,871 | +0.03(+0.16%) |
May 27, 2008 | 18.22 | 18.33 | 18.20 | 18.31 | 3,909 | +0.12(+0.65%) |
May 26, 2008 | 18.25 | 18.25 | 18.19 | 18.19 | 0 | -0.03(-0.16%) |
May 23, 2008 | 18.25 | 18.25 | 18.21 | 18.22 | 907 | -0.16(-0.86%) |
May 22, 2008 | 18.20 | 18.40 | 18.19 | 18.38 | 2,834 | +0.10(+0.54%) |
May 21, 2008 | 18.41 | 18.44 | 18.28 | 18.28 | 12,723 | -0.05(-0.27%) |
May 20, 2008 | 18.35 | 18.40 | 18.29 | 18.33 | 10,089 | -0.04(-0.22%) |
May 19, 2008 | 18.41 | 18.42 | 18.36 | 18.37 | 6,191 | +0.02(+0.11%) |
May 16, 2008 | 18.32 | 18.35 | 18.23 | 18.35 | 1,619 | +0.09(+0.49%) |
May 15, 2008 | 18.15 | 18.30 | 18.15 | 18.26 | 3,691 | -0.04(-0.22%) |
May 14, 2008 | 18.32 | 18.33 | 18.30 | 18.30 | 1,518 | +0.15(+0.82%) |
May 13, 2008 | 18.18 | 18.18 | 18.15 | 18.15 | 2,927 | -0.08(-0.43%) |
May 12, 2008 | 18.23 | 18.24 | 18.23 | 18.23 | 631 | +0.16(+0.87%) |
May 09, 2008 | 18.07 | 18.07 | 18.07 | 18.07 | 273 | -0.14(-0.76%) |
May 08, 2008 | 18.21 | 18.21 | 18.20 | 18.21 | 303 | -0.08(-0.43%) |
May 07, 2008 | 18.38 | 18.38 | 18.29 | 18.29 | 303 | -0.13(-0.70%) |
May 06, 2008 | 18.35 | 18.42 | 18.34 | 18.42 | 2,357 | -0.02(-0.11%) |
May 05, 2008 | 18.38 | 18.44 | 18.38 | 18.44 | 2,746 | +0.03(+0.16%) |
May 02, 2008 | 18.48 | 18.53 | 18.41 | 18.41 | 872 | -0.05(-0.27%) |