Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.06 | 19.10 | 18.90 | 18.93 | 78,806 | -0.29(-1.53%) |
Jul 30, 2008 | 19.26 | 19.29 | 19.11 | 19.22 | 96,839 | +0.14(+0.72%) |
Jul 29, 2008 | 19.08 | 19.10 | 18.86 | 19.08 | 133,651 | +0.25(+1.33%) |
Jul 28, 2008 | 18.92 | 19.02 | 18.83 | 18.83 | 75,422 | -0.02(-0.13%) |
Jul 25, 2008 | 18.87 | 18.95 | 18.84 | 18.86 | 90,106 | +0.10(+0.56%) |
Jul 24, 2008 | 18.92 | 18.96 | 18.71 | 18.75 | 128,382 | -0.28(-1.47%) |
Jul 23, 2008 | 19.05 | 19.05 | 18.92 | 19.03 | 110,722 | +0.01(+0.07%) |
Jul 22, 2008 | 18.53 | 19.02 | 18.53 | 19.02 | 74,145 | +0.36(+1.95%) |
Jul 21, 2008 | 18.84 | 18.84 | 18.61 | 18.65 | 27,906 | -0.01(-0.04%) |
Jul 18, 2008 | 18.79 | 18.79 | 18.55 | 18.66 | 708,048 | -0.20(-1.06%) |
Jul 17, 2008 | 18.98 | 18.98 | 18.74 | 18.86 | 116,987 | +0.07(+0.37%) |
Jul 16, 2008 | 18.53 | 18.80 | 18.48 | 18.79 | 201,934 | +0.27(+1.46%) |
Jul 15, 2008 | 18.38 | 18.61 | 18.28 | 18.52 | 186,118 | +0.04(+0.20%) |
Jul 14, 2008 | 18.68 | 18.68 | 18.45 | 18.48 | 159,344 | +0.04(+0.24%) |
Jul 11, 2008 | 18.42 | 18.58 | 18.34 | 18.44 | 289,492 | -0.21(-1.14%) |
Jul 10, 2008 | 18.68 | 18.73 | 18.55 | 18.65 | 26,362 | -0.13(-0.68%) |
Jul 09, 2008 | 18.99 | 19.02 | 18.77 | 18.78 | 72,992 | -0.15(-0.80%) |
Jul 08, 2008 | 18.69 | 18.93 | 18.69 | 18.93 | 120,517 | +0.37(+2.02%) |
Jul 07, 2008 | 18.67 | 18.71 | 18.44 | 18.56 | 221,211 | -0.09(-0.47%) |
Jul 04, 2008 | 18.79 | 18.79 | 18.50 | 18.64 | 132,273 | +0.00(+0.00%) |
Jul 03, 2008 | 18.79 | 18.79 | 18.50 | 18.64 | 132,273 | +0.09(+0.49%) |
Jul 02, 2008 | 18.79 | 18.79 | 18.48 | 18.55 | 61,109 | -0.19(-0.99%) |
Jul 01, 2008 | 18.60 | 18.77 | 18.55 | 18.74 | 54,986 | +0.01(+0.05%) |
Jun 30, 2008 | 18.87 | 18.92 | 18.73 | 18.73 | 38,640 | +0.05(+0.27%) |
Jun 27, 2008 | 18.87 | 18.87 | 18.61 | 18.68 | 26,087 | -0.22(-1.17%) |
Jun 26, 2008 | 19.03 | 19.15 | 18.90 | 18.90 | 44,780 | -0.31(-1.63%) |
Jun 25, 2008 | 19.18 | 19.41 | 19.15 | 19.21 | 134,060 | +0.21(+1.08%) |
Jun 24, 2008 | 18.99 | 19.13 | 18.95 | 19.01 | 93,946 | -0.05(-0.27%) |
Jun 23, 2008 | 19.07 | 19.23 | 19.02 | 19.06 | 106,428 | -0.21(-1.09%) |
Jun 20, 2008 | 19.54 | 19.54 | 18.38 | 19.27 | 166,237 | -0.35(-1.79%) |
Jun 19, 2008 | 19.65 | 19.69 | 19.57 | 19.62 | 106,111 | -0.06(-0.29%) |
Jun 18, 2008 | 19.81 | 19.81 | 19.62 | 19.68 | 174,339 | -0.19(-0.97%) |
Jun 17, 2008 | 20.17 | 20.17 | 19.84 | 19.87 | 44,982 | -0.07(-0.34%) |
Jun 16, 2008 | 20.02 | 20.02 | 19.72 | 19.94 | 69,554 | -0.15(-0.76%) |
Jun 13, 2008 | 20.16 | 20.16 | 19.99 | 20.09 | 49,551 | -0.04(-0.20%) |
Jun 12, 2008 | 20.21 | 20.29 | 20.08 | 20.13 | 38,391 | +0.03(+0.13%) |
Jun 11, 2008 | 20.33 | 20.33 | 20.05 | 20.10 | 58,507 | -0.25(-1.24%) |
Jun 10, 2008 | 20.34 | 20.40 | 20.11 | 20.35 | 104,019 | +0.05(+0.25%) |
Jun 09, 2008 | 20.43 | 20.43 | 20.18 | 20.30 | 42,412 | +0.06(+0.28%) |
Jun 06, 2008 | 20.57 | 20.57 | 20.25 | 20.25 | 47,791 | -0.54(-2.60%) |
Jun 05, 2008 | 20.61 | 20.79 | 20.51 | 20.79 | 69,877 | +0.31(+1.50%) |
Jun 04, 2008 | 20.45 | 20.52 | 20.41 | 20.48 | 46,034 | +0.04(+0.21%) |
Jun 03, 2008 | 20.56 | 20.56 | 20.32 | 20.44 | 88,526 | +0.03(+0.15%) |
Jun 02, 2008 | 20.57 | 20.57 | 20.35 | 20.41 | 33,397 | -0.26(-1.27%) |
May 30, 2008 | 20.71 | 20.71 | 20.59 | 20.67 | 56,847 | +0.03(+0.13%) |
May 29, 2008 | 20.49 | 20.68 | 20.49 | 20.64 | 111,718 | +0.09(+0.44%) |
May 28, 2008 | 20.58 | 20.59 | 20.46 | 20.55 | 176,727 | +0.01(+0.04%) |
May 27, 2008 | 20.49 | 20.57 | 20.43 | 20.54 | 46,357 | +0.02(+0.10%) |
May 26, 2008 | 20.56 | 20.58 | 20.47 | 20.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.56 | 20.58 | 20.47 | 20.52 | 58,412 | -0.05(-0.23%) |
May 22, 2008 | 20.47 | 20.58 | 20.43 | 20.57 | 50,787 | +0.22(+1.09%) |
May 21, 2008 | 20.67 | 20.67 | 20.33 | 20.35 | 86,653 | -0.26(-1.25%) |
May 20, 2008 | 20.76 | 20.76 | 20.53 | 20.61 | 66,416 | -0.19(-0.93%) |
May 19, 2008 | 20.86 | 20.88 | 20.74 | 20.80 | 41,008 | -0.10(-0.48%) |
May 16, 2008 | 20.83 | 20.91 | 20.74 | 20.90 | 41,562 | +0.11(+0.55%) |
May 15, 2008 | 20.64 | 20.81 | 20.55 | 20.79 | 64,712 | +0.23(+1.10%) |
May 14, 2008 | 20.58 | 20.65 | 20.51 | 20.56 | 104,615 | -0.01(-0.07%) |
May 13, 2008 | 20.58 | 20.58 | 20.47 | 20.57 | 52,085 | +0.02(+0.09%) |
May 12, 2008 | 20.40 | 20.56 | 20.40 | 20.55 | 42,451 | +0.14(+0.68%) |
May 09, 2008 | 20.42 | 20.45 | 20.38 | 20.42 | 27,388 | -0.03(-0.15%) |
May 08, 2008 | 20.56 | 20.60 | 20.45 | 20.45 | 89,587 | +0.12(+0.58%) |
May 07, 2008 | 20.48 | 20.50 | 20.32 | 20.33 | 131,099 | -0.16(-0.79%) |
May 06, 2008 | 20.36 | 20.57 | 20.36 | 20.49 | 176,167 | -0.04(-0.18%) |
May 05, 2008 | 20.52 | 20.54 | 20.45 | 20.53 | 124,156 | -0.06(-0.31%) |
May 02, 2008 | 20.75 | 20.75 | 20.52 | 20.59 | 74,643 | -0.04(-0.20%) |