Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.89 | 19.15 | 18.82 | 18.90 | 165,234 | -0.15(-0.79%) |
Jul 30, 2008 | 19.24 | 19.37 | 18.89 | 19.05 | 263,909 | -0.09(-0.47%) |
Jul 29, 2008 | 19.14 | 19.35 | 18.65 | 19.14 | 373,502 | +0.46(+2.46%) |
Jul 28, 2008 | 18.65 | 18.70 | 18.45 | 18.68 | 137,049 | -0.04(-0.21%) |
Jul 25, 2008 | 18.69 | 18.84 | 18.60 | 18.72 | 165,084 | +0.03(+0.16%) |
Jul 24, 2008 | 19.01 | 19.01 | 18.50 | 18.69 | 315,803 | -0.19(-1.01%) |
Jul 23, 2008 | 18.85 | 19.07 | 18.56 | 18.88 | 272,956 | +0.04(+0.21%) |
Jul 22, 2008 | 18.52 | 18.95 | 18.40 | 18.84 | 348,500 | +0.26(+1.40%) |
Jul 21, 2008 | 18.52 | 18.64 | 18.40 | 18.58 | 146,385 | +0.13(+0.70%) |
Jul 18, 2008 | 18.65 | 18.65 | 18.23 | 18.45 | 201,577 | -0.13(-0.70%) |
Jul 17, 2008 | 18.60 | 18.63 | 18.25 | 18.58 | 317,653 | -0.04(-0.21%) |
Jul 16, 2008 | 18.16 | 18.81 | 18.04 | 18.62 | 363,176 | +0.50(+2.76%) |
Jul 15, 2008 | 17.49 | 18.31 | 17.36 | 18.12 | 426,434 | +0.39(+2.20%) |
Jul 14, 2008 | 17.81 | 17.98 | 17.56 | 17.73 | 274,589 | -0.07(-0.39%) |
Jul 11, 2008 | 17.57 | 17.82 | 17.40 | 17.80 | 286,101 | +0.04(+0.23%) |
Jul 10, 2008 | 17.50 | 17.97 | 17.50 | 17.76 | 363,249 | +0.26(+1.49%) |
Jul 09, 2008 | 17.55 | 17.72 | 17.40 | 17.50 | 380,160 | -0.01(-0.06%) |
Jul 08, 2008 | 16.64 | 17.58 | 16.55 | 17.51 | 303,696 | +0.93(+5.61%) |
Jul 07, 2008 | 16.69 | 16.82 | 16.34 | 16.58 | 142,724 | -0.02(-0.12%) |
Jul 04, 2008 | 16.93 | 17.01 | 16.55 | 16.60 | 106,200 | +0.00(+0.00%) |
Jul 03, 2008 | 16.93 | 17.01 | 16.55 | 16.60 | 106,200 | -0.26(-1.54%) |
Jul 02, 2008 | 17.08 | 17.19 | 16.70 | 16.86 | 244,310 | -0.27(-1.58%) |
Jul 01, 2008 | 16.81 | 17.18 | 16.62 | 17.13 | 170,345 | +0.21(+1.24%) |
Jun 30, 2008 | 17.18 | 17.63 | 16.92 | 16.92 | 258,391 | -0.29(-1.69%) |
Jun 27, 2008 | 17.09 | 17.32 | 16.88 | 17.21 | 347,030 | +0.15(+0.88%) |
Jun 26, 2008 | 17.13 | 17.19 | 16.75 | 17.06 | 248,471 | -0.25(-1.44%) |
Jun 25, 2008 | 16.83 | 17.39 | 16.74 | 17.31 | 307,578 | +0.49(+2.91%) |
Jun 24, 2008 | 17.01 | 17.22 | 16.77 | 16.82 | 152,612 | -0.35(-2.04%) |
Jun 23, 2008 | 17.69 | 17.72 | 17.12 | 17.17 | 168,841 | -0.38(-2.17%) |
Jun 20, 2008 | 17.58 | 17.83 | 17.30 | 17.55 | 483,604 | -0.11(-0.62%) |
Jun 19, 2008 | 17.71 | 17.81 | 17.46 | 17.66 | 180,163 | +0.01(+0.06%) |
Jun 18, 2008 | 17.67 | 17.89 | 17.42 | 17.65 | 127,301 | -0.07(-0.40%) |
Jun 17, 2008 | 17.79 | 17.89 | 17.50 | 17.72 | 204,280 | -0.05(-0.28%) |
Jun 16, 2008 | 17.73 | 17.81 | 17.52 | 17.77 | 167,953 | +0.00(+0.00%) |
Jun 13, 2008 | 17.77 | 17.82 | 17.60 | 17.77 | 214,568 | +0.19(+1.08%) |
Jun 12, 2008 | 17.57 | 17.82 | 17.50 | 17.58 | 185,962 | +0.18(+1.03%) |
Jun 11, 2008 | 17.41 | 17.66 | 17.37 | 17.40 | 233,184 | -0.12(-0.68%) |
Jun 10, 2008 | 17.53 | 17.64 | 17.22 | 17.52 | 213,523 | +0.13(+0.75%) |
Jun 09, 2008 | 17.17 | 17.49 | 16.95 | 17.39 | 276,046 | +0.19(+1.10%) |
Jun 06, 2008 | 17.58 | 17.69 | 17.18 | 17.20 | 197,300 | -0.46(-2.60%) |
Jun 05, 2008 | 17.32 | 17.73 | 17.32 | 17.66 | 208,537 | +0.29(+1.67%) |
Jun 04, 2008 | 16.97 | 17.58 | 16.91 | 17.37 | 254,497 | +0.33(+1.94%) |
Jun 03, 2008 | 17.31 | 17.47 | 16.96 | 17.04 | 244,104 | -0.17(-0.99%) |
Jun 02, 2008 | 17.38 | 17.38 | 17.00 | 17.21 | 177,573 | -0.20(-1.15%) |
May 30, 2008 | 17.09 | 17.41 | 16.97 | 17.41 | 396,576 | +0.31(+1.81%) |
May 29, 2008 | 17.04 | 17.25 | 16.91 | 17.10 | 311,781 | -0.03(-0.18%) |
May 28, 2008 | 16.86 | 17.13 | 16.72 | 17.13 | 180,899 | +0.31(+1.84%) |
May 27, 2008 | 16.58 | 16.88 | 16.42 | 16.82 | 188,717 | +0.30(+1.82%) |
May 26, 2008 | 16.69 | 16.72 | 16.42 | 16.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.69 | 16.72 | 16.42 | 16.52 | 70,429 | -0.32(-1.90%) |
May 22, 2008 | 16.69 | 16.97 | 16.50 | 16.84 | 123,265 | +0.24(+1.45%) |
May 21, 2008 | 16.79 | 16.98 | 16.54 | 16.60 | 203,050 | -0.11(-0.66%) |
May 20, 2008 | 16.94 | 17.07 | 16.64 | 16.71 | 206,172 | -0.34(-1.99%) |
May 19, 2008 | 17.05 | 17.09 | 16.96 | 17.05 | 194,605 | +0.00(+0.00%) |
May 16, 2008 | 17.05 | 17.06 | 16.88 | 17.05 | 182,507 | +0.02(+0.12%) |
May 15, 2008 | 16.94 | 17.16 | 16.83 | 17.03 | 102,232 | +0.02(+0.12%) |
May 14, 2008 | 16.91 | 17.09 | 16.90 | 17.01 | 145,726 | +0.08(+0.47%) |
May 13, 2008 | 16.90 | 16.97 | 16.84 | 16.93 | 154,875 | +0.03(+0.18%) |
May 12, 2008 | 16.50 | 16.94 | 16.44 | 16.90 | 535,329 | +0.40(+2.42%) |
May 09, 2008 | 16.27 | 16.50 | 16.27 | 16.50 | 96,724 | +0.09(+0.55%) |
May 08, 2008 | 16.29 | 16.67 | 15.15 | 16.41 | 619,242 | +1.16(+7.61%) |
May 07, 2008 | 16.08 | 16.30 | 15.25 | 15.25 | 234,152 | -0.89(-5.51%) |
May 06, 2008 | 15.40 | 16.69 | 15.40 | 16.14 | 342,439 | +1.05(+6.96%) |
May 05, 2008 | 15.35 | 15.37 | 14.94 | 15.09 | 130,288 | -0.22(-1.44%) |
May 02, 2008 | 15.25 | 15.40 | 15.19 | 15.31 | 103,925 | +0.21(+1.39%) |