Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.45 | 17.59 | 17.34 | 17.58 | 210,203 | -0.04(-0.22%) |
Jul 30, 2008 | 17.59 | 17.70 | 17.44 | 17.62 | 130,264 | +0.21(+1.19%) |
Jul 29, 2008 | 17.41 | 17.76 | 17.32 | 17.41 | 234,635 | -0.09(-0.51%) |
Jul 28, 2008 | 17.82 | 18.03 | 17.34 | 17.50 | 190,429 | -0.32(-1.78%) |
Jul 25, 2008 | 18.21 | 18.43 | 17.74 | 17.82 | 232,074 | -0.25(-1.37%) |
Jul 24, 2008 | 18.16 | 18.73 | 17.94 | 18.06 | 116,855 | -0.02(-0.11%) |
Jul 23, 2008 | 18.47 | 18.73 | 18.05 | 18.08 | 287,002 | -0.48(-2.61%) |
Jul 22, 2008 | 18.21 | 18.60 | 18.21 | 18.57 | 183,727 | +0.21(+1.13%) |
Jul 21, 2008 | 18.33 | 18.55 | 18.20 | 18.36 | 106,163 | +0.06(+0.32%) |
Jul 18, 2008 | 18.49 | 18.55 | 18.12 | 18.30 | 133,741 | -0.20(-1.07%) |
Jul 17, 2008 | 18.29 | 18.55 | 18.07 | 18.50 | 87,003 | +0.29(+1.58%) |
Jul 16, 2008 | 17.64 | 18.29 | 17.44 | 18.21 | 93,324 | +0.61(+3.49%) |
Jul 15, 2008 | 17.77 | 18.04 | 17.43 | 17.60 | 238,847 | -0.19(-1.06%) |
Jul 14, 2008 | 18.02 | 18.22 | 17.76 | 17.79 | 112,007 | -0.02(-0.11%) |
Jul 11, 2008 | 17.59 | 18.03 | 17.47 | 17.81 | 154,195 | -0.06(-0.33%) |
Jul 10, 2008 | 17.97 | 18.40 | 17.50 | 17.87 | 266,756 | -0.15(-0.82%) |
Jul 09, 2008 | 18.13 | 18.35 | 17.83 | 18.02 | 220,649 | -0.08(-0.44%) |
Jul 08, 2008 | 17.51 | 18.11 | 17.13 | 18.09 | 214,152 | +0.56(+3.22%) |
Jul 07, 2008 | 18.12 | 18.43 | 17.32 | 17.53 | 446,831 | -0.57(-3.17%) |
Jul 04, 2008 | 18.35 | 18.49 | 17.82 | 18.10 | 127,648 | +0.00(+0.00%) |
Jul 03, 2008 | 18.35 | 18.49 | 17.82 | 18.10 | 127,648 | -0.27(-1.45%) |
Jul 02, 2008 | 18.59 | 19.20 | 18.26 | 18.37 | 301,038 | -0.24(-1.28%) |
Jul 01, 2008 | 18.70 | 18.70 | 17.90 | 18.61 | 260,123 | -0.01(-0.05%) |
Jun 30, 2008 | 18.59 | 18.92 | 18.31 | 18.62 | 364,081 | -0.03(-0.16%) |
Jun 27, 2008 | 19.01 | 19.06 | 18.58 | 18.65 | 1,354,675 | -0.34(-1.77%) |
Jun 26, 2008 | 19.39 | 19.50 | 18.99 | 18.99 | 311,374 | -0.56(-2.89%) |
Jun 25, 2008 | 19.35 | 19.59 | 19.13 | 19.55 | 141,785 | +0.23(+1.18%) |
Jun 24, 2008 | 19.14 | 19.54 | 18.92 | 19.32 | 159,947 | -0.01(-0.05%) |
Jun 23, 2008 | 19.62 | 19.65 | 19.20 | 19.33 | 116,232 | -0.13(-0.66%) |
Jun 20, 2008 | 19.33 | 19.49 | 19.08 | 19.46 | 166,158 | +0.05(+0.26%) |
Jun 19, 2008 | 19.75 | 19.75 | 19.30 | 19.41 | 222,610 | -0.33(-1.65%) |
Jun 18, 2008 | 19.51 | 19.75 | 19.21 | 19.74 | 191,170 | +0.27(+1.37%) |
Jun 17, 2008 | 19.26 | 19.51 | 19.05 | 19.47 | 179,931 | +0.47(+2.45%) |
Jun 16, 2008 | 19.01 | 19.04 | 18.76 | 19.01 | 145,551 | -0.04(-0.21%) |
Jun 13, 2008 | 18.69 | 19.04 | 18.52 | 19.04 | 138,964 | +0.58(+3.16%) |
Jun 12, 2008 | 18.60 | 18.66 | 18.32 | 18.46 | 123,653 | +0.00(+0.00%) |
Jun 11, 2008 | 18.21 | 18.58 | 17.97 | 18.46 | 151,787 | +0.24(+1.30%) |
Jun 10, 2008 | 18.08 | 18.50 | 18.02 | 18.22 | 185,279 | -0.42(-2.23%) |
Jun 09, 2008 | 19.09 | 19.09 | 18.40 | 18.64 | 168,604 | -0.43(-2.23%) |
Jun 06, 2008 | 19.75 | 19.80 | 19.00 | 19.06 | 143,438 | -0.79(-3.99%) |
Jun 05, 2008 | 19.70 | 19.89 | 19.40 | 19.86 | 136,896 | +0.43(+2.19%) |
Jun 04, 2008 | 19.42 | 19.65 | 19.26 | 19.43 | 180,764 | -0.11(-0.56%) |
Jun 03, 2008 | 19.80 | 19.80 | 19.30 | 19.54 | 89,325 | -0.26(-1.30%) |
Jun 02, 2008 | 19.97 | 19.97 | 19.45 | 19.80 | 166,971 | -0.09(-0.45%) |
May 30, 2008 | 19.59 | 19.95 | 19.59 | 19.89 | 191,933 | +0.29(+1.46%) |
May 29, 2008 | 19.47 | 19.80 | 19.26 | 19.60 | 169,442 | +0.11(+0.56%) |
May 28, 2008 | 19.30 | 19.55 | 19.06 | 19.49 | 184,349 | +0.31(+1.60%) |
May 27, 2008 | 19.10 | 19.41 | 18.91 | 19.18 | 190,694 | +0.10(+0.52%) |
May 26, 2008 | 19.77 | 19.77 | 18.85 | 19.08 | 337,910 | +0.00(+0.00%) |
May 23, 2008 | 19.77 | 19.77 | 18.85 | 19.08 | 337,910 | -0.60(-3.07%) |
May 22, 2008 | 19.68 | 19.89 | 19.30 | 19.69 | 214,999 | +0.15(+0.76%) |
May 21, 2008 | 19.85 | 19.85 | 19.53 | 19.54 | 119,430 | -0.17(-0.85%) |
May 20, 2008 | 19.92 | 19.92 | 19.49 | 19.71 | 153,916 | -0.23(-1.14%) |
May 19, 2008 | 19.89 | 20.10 | 19.61 | 19.94 | 437,655 | +0.14(+0.70%) |
May 16, 2008 | 19.16 | 19.80 | 18.96 | 19.80 | 295,355 | +0.67(+3.52%) |
May 15, 2008 | 19.05 | 19.13 | 18.97 | 19.12 | 326,807 | +0.13(+0.68%) |
May 14, 2008 | 18.72 | 19.03 | 18.72 | 19.00 | 418,310 | +0.12(+0.63%) |
May 13, 2008 | 19.30 | 19.30 | 18.65 | 18.88 | 301,902 | -0.46(-2.36%) |
May 12, 2008 | 19.55 | 19.64 | 19.14 | 19.33 | 194,907 | -0.16(-0.81%) |
May 09, 2008 | 19.62 | 19.80 | 19.32 | 19.49 | 128,477 | -0.31(-1.55%) |
May 08, 2008 | 19.57 | 19.82 | 19.57 | 19.80 | 321,198 | +0.02(+0.10%) |
May 07, 2008 | 19.53 | 20.06 | 19.41 | 19.78 | 474,238 | +0.15(+0.76%) |
May 06, 2008 | 17.32 | 19.75 | 17.21 | 19.63 | 1,454,462 | +2.95(+17.69%) |
May 05, 2008 | 16.60 | 16.78 | 16.23 | 16.68 | 271,971 | +0.21(+1.26%) |
May 02, 2008 | 16.85 | 16.90 | 16.40 | 16.47 | 140,454 | -0.17(-1.01%) |