Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.07 | 19.11 | 18.91 | 18.94 | 78,758 | -0.29(-1.53%) |
Jul 30, 2008 | 19.27 | 19.30 | 19.12 | 19.23 | 96,779 | +0.14(+0.73%) |
Jul 29, 2008 | 19.09 | 19.12 | 18.87 | 19.09 | 133,569 | +0.25(+1.33%) |
Jul 28, 2008 | 18.93 | 19.03 | 18.84 | 18.84 | 75,376 | -0.02(-0.13%) |
Jul 25, 2008 | 18.88 | 18.97 | 18.85 | 18.87 | 90,051 | +0.10(+0.56%) |
Jul 24, 2008 | 18.93 | 18.98 | 18.73 | 18.76 | 128,303 | -0.28(-1.47%) |
Jul 23, 2008 | 19.06 | 19.06 | 18.94 | 19.04 | 110,655 | +0.01(+0.07%) |
Jul 22, 2008 | 18.54 | 19.03 | 18.54 | 19.03 | 74,099 | +0.36(+1.95%) |
Jul 21, 2008 | 18.85 | 18.85 | 18.62 | 18.67 | 27,889 | -0.01(-0.04%) |
Jul 18, 2008 | 18.80 | 18.80 | 18.56 | 18.67 | 707,615 | -0.20(-1.06%) |
Jul 17, 2008 | 19.00 | 19.00 | 18.75 | 18.87 | 116,916 | +0.07(+0.37%) |
Jul 16, 2008 | 18.54 | 18.81 | 18.49 | 18.80 | 201,811 | +0.27(+1.46%) |
Jul 15, 2008 | 18.39 | 18.62 | 18.29 | 18.53 | 186,004 | +0.04(+0.20%) |
Jul 14, 2008 | 18.69 | 18.69 | 18.46 | 18.49 | 159,246 | +0.04(+0.24%) |
Jul 11, 2008 | 18.43 | 18.59 | 18.35 | 18.45 | 289,315 | -0.21(-1.14%) |
Jul 10, 2008 | 18.69 | 18.74 | 18.56 | 18.66 | 26,346 | -0.13(-0.68%) |
Jul 09, 2008 | 19.00 | 19.03 | 18.78 | 18.79 | 72,947 | -0.15(-0.80%) |
Jul 08, 2008 | 18.70 | 18.94 | 18.70 | 18.94 | 120,443 | +0.37(+2.02%) |
Jul 07, 2008 | 18.68 | 18.72 | 18.45 | 18.57 | 221,076 | -0.09(-0.47%) |
Jul 04, 2008 | 18.80 | 18.80 | 18.51 | 18.66 | 132,192 | +0.00(+0.00%) |
Jul 03, 2008 | 18.80 | 18.80 | 18.51 | 18.66 | 132,192 | +0.09(+0.49%) |
Jul 02, 2008 | 18.80 | 18.80 | 18.49 | 18.56 | 61,071 | -0.19(-0.99%) |
Jul 01, 2008 | 18.61 | 18.78 | 18.56 | 18.75 | 54,952 | +0.01(+0.05%) |
Jun 30, 2008 | 18.88 | 18.93 | 18.74 | 18.74 | 38,616 | +0.05(+0.27%) |
Jun 27, 2008 | 18.88 | 18.88 | 18.62 | 18.69 | 26,071 | -0.22(-1.17%) |
Jun 26, 2008 | 19.04 | 19.17 | 18.91 | 18.91 | 44,753 | -0.31(-1.63%) |
Jun 25, 2008 | 19.19 | 19.42 | 19.16 | 19.23 | 133,977 | +0.21(+1.08%) |
Jun 24, 2008 | 19.00 | 19.14 | 18.96 | 19.02 | 93,889 | -0.05(-0.27%) |
Jun 23, 2008 | 19.08 | 19.24 | 19.03 | 19.07 | 106,363 | -0.21(-1.09%) |
Jun 20, 2008 | 19.55 | 19.55 | 18.39 | 19.28 | 166,135 | -0.35(-1.79%) |
Jun 19, 2008 | 19.66 | 19.70 | 19.58 | 19.63 | 106,046 | -0.06(-0.29%) |
Jun 18, 2008 | 19.82 | 19.82 | 19.63 | 19.69 | 174,232 | -0.19(-0.97%) |
Jun 17, 2008 | 20.18 | 20.18 | 19.85 | 19.88 | 44,954 | -0.07(-0.34%) |
Jun 16, 2008 | 20.03 | 20.03 | 19.73 | 19.95 | 69,512 | -0.15(-0.76%) |
Jun 13, 2008 | 20.17 | 20.17 | 20.00 | 20.10 | 49,521 | -0.04(-0.20%) |
Jun 12, 2008 | 20.23 | 20.30 | 20.10 | 20.14 | 38,367 | +0.03(+0.13%) |
Jun 11, 2008 | 20.34 | 20.34 | 20.06 | 20.12 | 58,471 | -0.25(-1.24%) |
Jun 10, 2008 | 20.36 | 20.41 | 20.12 | 20.37 | 103,955 | +0.05(+0.25%) |
Jun 09, 2008 | 20.44 | 20.44 | 20.19 | 20.32 | 42,386 | +0.06(+0.28%) |
Jun 06, 2008 | 20.58 | 20.58 | 20.26 | 20.26 | 47,762 | -0.54(-2.60%) |
Jun 05, 2008 | 20.62 | 20.80 | 20.52 | 20.80 | 69,835 | +0.31(+1.50%) |
Jun 04, 2008 | 20.46 | 20.53 | 20.42 | 20.49 | 46,005 | +0.04(+0.21%) |
Jun 03, 2008 | 20.58 | 20.58 | 20.33 | 20.45 | 88,472 | +0.03(+0.15%) |
Jun 02, 2008 | 20.59 | 20.59 | 20.37 | 20.42 | 33,377 | -0.26(-1.27%) |
May 30, 2008 | 20.72 | 20.73 | 20.61 | 20.68 | 56,812 | +0.03(+0.13%) |
May 29, 2008 | 20.50 | 20.69 | 20.50 | 20.65 | 111,650 | +0.09(+0.44%) |
May 28, 2008 | 20.60 | 20.61 | 20.48 | 20.56 | 176,619 | +0.01(+0.04%) |
May 27, 2008 | 20.50 | 20.59 | 20.44 | 20.56 | 46,328 | +0.02(+0.10%) |
May 26, 2008 | 20.58 | 20.60 | 20.48 | 20.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.58 | 20.60 | 20.48 | 20.54 | 58,376 | -0.05(-0.23%) |
May 22, 2008 | 20.48 | 20.60 | 20.44 | 20.58 | 50,756 | +0.22(+1.09%) |
May 21, 2008 | 20.68 | 20.68 | 20.35 | 20.36 | 86,600 | -0.26(-1.25%) |
May 20, 2008 | 20.78 | 20.78 | 20.54 | 20.62 | 66,375 | -0.19(-0.93%) |
May 19, 2008 | 20.88 | 20.89 | 20.75 | 20.81 | 40,982 | -0.10(-0.48%) |
May 16, 2008 | 20.84 | 20.92 | 20.75 | 20.91 | 41,536 | +0.11(+0.55%) |
May 15, 2008 | 20.65 | 20.83 | 20.56 | 20.80 | 64,672 | +0.23(+1.10%) |
May 14, 2008 | 20.59 | 20.66 | 20.53 | 20.57 | 104,551 | -0.01(-0.07%) |
May 13, 2008 | 20.60 | 20.60 | 20.48 | 20.59 | 52,053 | +0.02(+0.09%) |
May 12, 2008 | 20.41 | 20.57 | 20.41 | 20.57 | 42,425 | +0.14(+0.68%) |
May 09, 2008 | 20.43 | 20.47 | 20.39 | 20.43 | 27,371 | -0.03(-0.15%) |
May 08, 2008 | 20.58 | 20.62 | 20.46 | 20.46 | 89,532 | +0.12(+0.58%) |
May 07, 2008 | 20.50 | 20.51 | 20.33 | 20.34 | 131,019 | -0.16(-0.79%) |
May 06, 2008 | 20.37 | 20.58 | 20.37 | 20.50 | 176,059 | -0.04(-0.18%) |
May 05, 2008 | 20.53 | 20.56 | 20.46 | 20.54 | 124,080 | -0.06(-0.31%) |
May 02, 2008 | 20.76 | 20.76 | 20.53 | 20.60 | 74,597 | -0.04(-0.20%) |