Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.88 | 16.20 | 15.88 | 16.02 | 66,911 | -0.24(-1.46%) |
Jul 30, 2008 | 16.22 | 16.93 | 15.90 | 16.26 | 59,436 | -0.14(-0.88%) |
Jul 29, 2008 | 16.40 | 16.85 | 16.20 | 16.40 | 67,638 | +0.13(+0.77%) |
Jul 28, 2008 | 16.39 | 16.54 | 16.18 | 16.27 | 46,278 | -0.19(-1.16%) |
Jul 25, 2008 | 16.13 | 16.53 | 16.13 | 16.47 | 67,568 | +0.50(+3.14%) |
Jul 24, 2008 | 16.53 | 16.57 | 15.85 | 15.97 | 71,503 | -0.45(-2.73%) |
Jul 23, 2008 | 16.83 | 17.02 | 16.24 | 16.41 | 101,107 | -0.41(-2.47%) |
Jul 22, 2008 | 16.14 | 16.86 | 16.03 | 16.83 | 150,870 | +0.51(+3.15%) |
Jul 21, 2008 | 16.43 | 16.44 | 15.98 | 16.31 | 36,865 | -0.02(-0.12%) |
Jul 18, 2008 | 17.00 | 17.03 | 16.11 | 16.33 | 66,215 | -0.67(-3.95%) |
Jul 17, 2008 | 17.12 | 17.22 | 16.85 | 17.01 | 94,176 | -0.07(-0.42%) |
Jul 16, 2008 | 16.56 | 17.24 | 16.56 | 17.08 | 108,307 | +0.55(+3.35%) |
Jul 15, 2008 | 16.53 | 17.12 | 16.43 | 16.53 | 156,845 | -0.22(-1.34%) |
Jul 14, 2008 | 16.81 | 16.90 | 16.53 | 16.75 | 86,618 | +0.14(+0.83%) |
Jul 11, 2008 | 16.25 | 16.61 | 16.00 | 16.61 | 72,161 | +0.19(+1.16%) |
Jul 10, 2008 | 16.29 | 16.77 | 16.22 | 16.42 | 100,934 | +0.12(+0.73%) |
Jul 09, 2008 | 16.04 | 16.60 | 16.02 | 16.30 | 296,909 | +0.03(+0.16%) |
Jul 08, 2008 | 15.42 | 16.31 | 15.41 | 16.27 | 412,224 | +0.91(+5.92%) |
Jul 07, 2008 | 15.70 | 15.97 | 14.96 | 15.37 | 117,339 | -0.28(-1.77%) |
Jul 04, 2008 | 16.04 | 16.45 | 15.58 | 15.64 | 91,308 | +0.00(+0.00%) |
Jul 03, 2008 | 16.04 | 16.45 | 15.58 | 15.64 | 91,308 | -0.38(-2.38%) |
Jul 02, 2008 | 15.73 | 16.50 | 15.73 | 16.02 | 159,069 | +0.32(+2.01%) |
Jul 01, 2008 | 15.15 | 15.81 | 15.04 | 15.71 | 112,827 | +0.34(+2.23%) |
Jun 30, 2008 | 15.79 | 16.06 | 15.35 | 15.37 | 103,380 | -0.63(-3.95%) |
Jun 27, 2008 | 15.92 | 16.10 | 15.61 | 16.00 | 563,082 | +0.01(+0.08%) |
Jun 26, 2008 | 16.46 | 16.51 | 15.87 | 15.99 | 88,259 | -0.65(-3.88%) |
Jun 25, 2008 | 16.42 | 16.66 | 16.42 | 16.63 | 138,990 | +0.20(+1.24%) |
Jun 24, 2008 | 16.61 | 16.61 | 16.12 | 16.43 | 107,728 | -0.34(-2.04%) |
Jun 23, 2008 | 17.37 | 17.37 | 16.75 | 16.77 | 105,021 | -0.57(-3.27%) |
Jun 20, 2008 | 17.20 | 17.56 | 16.87 | 17.34 | 305,186 | +0.00(+0.00%) |
Jun 19, 2008 | 17.13 | 17.34 | 16.52 | 17.34 | 56,823 | +0.20(+1.15%) |
Jun 18, 2008 | 16.91 | 17.27 | 16.91 | 17.14 | 82,947 | +0.12(+0.70%) |
Jun 17, 2008 | 16.93 | 17.19 | 16.85 | 17.02 | 117,044 | +0.12(+0.70%) |
Jun 16, 2008 | 16.84 | 16.95 | 16.74 | 16.90 | 65,385 | +0.03(+0.20%) |
Jun 13, 2008 | 16.62 | 16.87 | 16.60 | 16.87 | 95,453 | +0.39(+2.36%) |
Jun 12, 2008 | 16.04 | 16.60 | 15.64 | 16.48 | 146,985 | +0.62(+3.90%) |
Jun 11, 2008 | 16.05 | 16.35 | 15.81 | 15.86 | 123,585 | -0.28(-1.71%) |
Jun 10, 2008 | 15.88 | 16.22 | 15.68 | 16.14 | 61,387 | +0.05(+0.29%) |
Jun 09, 2008 | 15.99 | 16.27 | 15.87 | 16.09 | 62,340 | +0.12(+0.74%) |
Jun 06, 2008 | 16.64 | 16.64 | 15.96 | 15.97 | 57,568 | -0.82(-4.86%) |
Jun 05, 2008 | 16.49 | 16.97 | 16.49 | 16.79 | 83,346 | +0.31(+1.88%) |
Jun 04, 2008 | 15.93 | 16.66 | 15.48 | 16.48 | 94,767 | +0.52(+3.26%) |
Jun 03, 2008 | 15.83 | 16.04 | 15.20 | 15.96 | 89,852 | +0.22(+1.38%) |
Jun 02, 2008 | 16.00 | 16.00 | 15.18 | 15.74 | 43,209 | -0.30(-1.89%) |
May 30, 2008 | 16.53 | 16.53 | 15.77 | 16.04 | 85,988 | -0.43(-2.64%) |
May 29, 2008 | 16.20 | 16.80 | 16.20 | 16.48 | 54,775 | +0.24(+1.46%) |
May 28, 2008 | 16.62 | 16.62 | 15.93 | 16.24 | 49,979 | -0.28(-1.67%) |
May 27, 2008 | 16.04 | 16.56 | 16.04 | 16.52 | 70,626 | +0.53(+3.29%) |
May 26, 2008 | 16.23 | 16.23 | 15.79 | 15.99 | 58,964 | +0.00(+0.00%) |
May 23, 2008 | 16.23 | 16.23 | 15.79 | 15.99 | 58,964 | -0.35(-2.14%) |
May 22, 2008 | 15.60 | 16.40 | 15.59 | 16.34 | 65,301 | +0.75(+4.82%) |
May 21, 2008 | 16.11 | 16.37 | 15.53 | 15.59 | 74,311 | -0.55(-3.39%) |
May 20, 2008 | 16.00 | 16.29 | 15.86 | 16.14 | 163,462 | +0.05(+0.33%) |
May 19, 2008 | 16.08 | 16.34 | 16.02 | 16.08 | 97,701 | -0.04(-0.24%) |
May 16, 2008 | 16.54 | 16.54 | 15.97 | 16.12 | 156,559 | -0.32(-1.92%) |
May 15, 2008 | 16.04 | 16.44 | 15.97 | 16.44 | 152,723 | +0.40(+2.46%) |
May 14, 2008 | 15.93 | 16.35 | 15.70 | 16.04 | 238,448 | +0.13(+0.83%) |
May 13, 2008 | 15.54 | 15.99 | 15.50 | 15.91 | 180,076 | +0.38(+2.46%) |
May 12, 2008 | 15.06 | 15.68 | 15.03 | 15.53 | 77,944 | +0.55(+3.65%) |
May 09, 2008 | 14.71 | 15.04 | 14.56 | 14.98 | 96,493 | +0.14(+0.93%) |
May 08, 2008 | 14.93 | 15.06 | 14.78 | 14.85 | 42,053 | -0.05(-0.35%) |
May 07, 2008 | 14.40 | 15.05 | 14.34 | 14.90 | 247,091 | +0.49(+3.38%) |
May 06, 2008 | 14.84 | 14.95 | 14.24 | 14.41 | 217,766 | -0.56(-3.74%) |
May 05, 2008 | 14.90 | 15.04 | 14.51 | 14.97 | 263,262 | +0.12(+0.80%) |
May 02, 2008 | 14.90 | 14.98 | 14.67 | 14.85 | 69,179 | +0.01(+0.04%) |