Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.28 | 17.35 | 17.10 | 17.31 | 720,871 | +0.08(+0.46%) |
Jul 30, 2008 | 16.82 | 17.26 | 16.76 | 17.23 | 501,426 | +0.46(+2.77%) |
Jul 29, 2008 | 16.77 | 16.99 | 16.73 | 16.77 | 883,442 | -0.16(-0.97%) |
Jul 28, 2008 | 16.79 | 16.98 | 16.75 | 16.93 | 630,289 | +0.08(+0.47%) |
Jul 25, 2008 | 16.92 | 17.09 | 16.80 | 16.85 | 315,776 | -0.12(-0.69%) |
Jul 24, 2008 | 17.01 | 17.12 | 16.80 | 16.97 | 612,734 | -0.04(-0.23%) |
Jul 23, 2008 | 16.84 | 17.04 | 16.69 | 17.01 | 777,861 | +0.17(+1.01%) |
Jul 22, 2008 | 16.66 | 16.88 | 16.63 | 16.84 | 760,389 | +0.16(+0.94%) |
Jul 21, 2008 | 16.70 | 16.79 | 16.59 | 16.68 | 505,478 | +0.00(+0.00%) |
Jul 18, 2008 | 16.37 | 16.95 | 16.35 | 16.68 | 602,913 | +0.01(+0.08%) |
Jul 17, 2008 | 16.87 | 16.92 | 16.51 | 16.67 | 620,985 | -0.22(-1.28%) |
Jul 16, 2008 | 17.01 | 17.15 | 16.79 | 16.88 | 547,535 | -0.12(-0.73%) |
Jul 15, 2008 | 17.03 | 17.24 | 16.94 | 17.01 | 468,254 | -0.16(-0.95%) |
Jul 14, 2008 | 17.49 | 17.54 | 17.09 | 17.17 | 934,493 | -0.27(-1.57%) |
Jul 11, 2008 | 17.31 | 17.58 | 17.01 | 17.45 | 572,372 | -0.07(-0.37%) |
Jul 10, 2008 | 17.49 | 17.62 | 17.37 | 17.51 | 486,066 | +0.04(+0.22%) |
Jul 09, 2008 | 17.32 | 17.58 | 17.32 | 17.47 | 726,540 | +0.09(+0.53%) |
Jul 08, 2008 | 17.41 | 17.52 | 17.20 | 17.38 | 700,902 | -0.05(-0.26%) |
Jul 07, 2008 | 17.77 | 17.82 | 17.31 | 17.43 | 491,404 | -0.37(-2.06%) |
Jul 04, 2008 | 18.13 | 18.20 | 17.73 | 17.79 | 272,806 | +0.00(+0.00%) |
Jul 03, 2008 | 18.13 | 18.20 | 17.73 | 17.79 | 272,806 | -0.34(-1.88%) |
Jul 02, 2008 | 18.13 | 18.31 | 18.08 | 18.13 | 582,944 | -0.01(-0.07%) |
Jul 01, 2008 | 17.82 | 18.18 | 17.82 | 18.15 | 1,043,607 | +0.12(+0.65%) |
Jun 30, 2008 | 17.49 | 18.11 | 17.46 | 18.03 | 766,200 | +0.50(+2.87%) |
Jun 27, 2008 | 17.78 | 17.85 | 17.52 | 17.52 | 888,099 | -0.18(-1.03%) |
Jun 26, 2008 | 17.84 | 17.98 | 17.70 | 17.71 | 496,815 | -0.24(-1.31%) |
Jun 25, 2008 | 17.94 | 18.02 | 17.80 | 17.94 | 459,915 | +0.10(+0.59%) |
Jun 24, 2008 | 18.05 | 18.05 | 17.80 | 17.84 | 444,508 | -0.25(-1.41%) |
Jun 23, 2008 | 17.80 | 18.20 | 17.80 | 18.09 | 360,131 | +0.31(+1.73%) |
Jun 20, 2008 | 17.98 | 18.08 | 17.69 | 17.79 | 723,186 | -0.16(-0.87%) |
Jun 19, 2008 | 17.80 | 18.06 | 17.77 | 17.94 | 702,765 | +0.08(+0.44%) |
Jun 18, 2008 | 17.55 | 17.88 | 17.54 | 17.86 | 777,861 | +0.29(+1.64%) |
Jun 17, 2008 | 17.48 | 17.64 | 17.44 | 17.58 | 405,311 | +0.14(+0.79%) |
Jun 16, 2008 | 17.20 | 17.47 | 17.20 | 17.44 | 376,381 | +0.16(+0.91%) |
Jun 13, 2008 | 17.39 | 17.48 | 17.20 | 17.28 | 391,653 | -0.08(-0.45%) |
Jun 12, 2008 | 17.56 | 17.66 | 17.26 | 17.36 | 1,128,433 | -0.20(-1.12%) |
Jun 11, 2008 | 17.70 | 17.82 | 17.55 | 17.56 | 472,388 | -0.13(-0.74%) |
Jun 10, 2008 | 17.65 | 17.83 | 17.54 | 17.69 | 569,327 | -0.07(-0.37%) |
Jun 09, 2008 | 17.69 | 17.84 | 17.66 | 17.75 | 382,237 | +0.06(+0.33%) |
Jun 06, 2008 | 17.82 | 17.89 | 17.69 | 17.69 | 428,712 | -0.23(-1.28%) |
Jun 05, 2008 | 17.96 | 17.97 | 17.70 | 17.92 | 419,826 | +0.12(+0.70%) |
Jun 04, 2008 | 17.72 | 17.92 | 17.62 | 17.80 | 543,736 | +0.10(+0.59%) |
Jun 03, 2008 | 17.81 | 17.82 | 17.65 | 17.69 | 418,465 | -0.07(-0.37%) |
Jun 02, 2008 | 17.94 | 17.94 | 17.68 | 17.76 | 798,225 | -0.15(-0.84%) |
May 30, 2008 | 17.92 | 18.03 | 17.75 | 17.91 | 800,259 | -0.01(-0.04%) |
May 29, 2008 | 17.92 | 18.12 | 17.86 | 17.92 | 541,150 | -0.10(-0.58%) |
May 28, 2008 | 18.10 | 18.15 | 17.98 | 18.02 | 460,871 | +0.01(+0.07%) |
May 27, 2008 | 17.82 | 18.05 | 17.77 | 18.01 | 463,715 | +0.15(+0.84%) |
May 26, 2008 | 17.98 | 18.10 | 17.77 | 17.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.98 | 18.10 | 17.77 | 17.86 | 496,331 | -0.14(-0.80%) |
May 22, 2008 | 18.15 | 18.19 | 17.77 | 18.00 | 983,004 | -0.32(-1.75%) |
May 21, 2008 | 18.33 | 18.62 | 18.28 | 18.32 | 703,548 | -0.02(-0.11%) |
May 20, 2008 | 18.41 | 18.56 | 18.29 | 18.34 | 612,922 | -0.10(-0.57%) |
May 19, 2008 | 18.41 | 18.57 | 18.30 | 18.45 | 669,141 | -0.05(-0.25%) |
May 16, 2008 | 18.61 | 18.69 | 18.41 | 18.49 | 398,579 | -0.04(-0.21%) |
May 15, 2008 | 18.71 | 18.73 | 18.49 | 18.53 | 287,214 | -0.13(-0.70%) |
May 14, 2008 | 18.36 | 18.70 | 18.33 | 18.66 | 393,705 | +0.27(+1.46%) |
May 13, 2008 | 18.22 | 18.44 | 18.14 | 18.39 | 556,782 | +0.10(+0.54%) |
May 12, 2008 | 18.31 | 18.34 | 18.22 | 18.30 | 537,163 | +0.08(+0.43%) |
May 09, 2008 | 18.06 | 18.26 | 18.06 | 18.22 | 354,773 | +0.14(+0.76%) |
May 08, 2008 | 18.24 | 18.24 | 17.94 | 18.08 | 1,025,997 | -0.16(-0.90%) |
May 07, 2008 | 18.63 | 18.72 | 18.24 | 18.24 | 804,365 | -0.35(-1.86%) |
May 06, 2008 | 18.50 | 18.69 | 18.48 | 18.59 | 563,706 | -0.01(-0.04%) |
May 05, 2008 | 18.22 | 18.68 | 18.20 | 18.60 | 860,149 | +0.31(+1.68%) |
May 02, 2008 | 18.44 | 18.58 | 18.14 | 18.29 | 813,709 | -0.08(-0.46%) |