Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.16 | 19.16 | 18.68 | 18.79 | 342,046 | -0.19(-0.99%) |
Jul 30, 2008 | 18.77 | 19.02 | 18.73 | 18.98 | 302,183 | +0.35(+1.85%) |
Jul 29, 2008 | 18.63 | 18.67 | 18.45 | 18.63 | 280,413 | +0.12(+0.66%) |
Jul 28, 2008 | 18.47 | 18.59 | 18.34 | 18.51 | 192,713 | +0.09(+0.51%) |
Jul 25, 2008 | 18.58 | 18.58 | 18.29 | 18.42 | 492,343 | -0.16(-0.85%) |
Jul 24, 2008 | 18.58 | 18.60 | 18.34 | 18.58 | 320,932 | +0.11(+0.58%) |
Jul 23, 2008 | 18.60 | 18.60 | 18.32 | 18.47 | 312,280 | +0.01(+0.04%) |
Jul 22, 2008 | 18.05 | 18.65 | 18.04 | 18.46 | 345,408 | +0.39(+2.15%) |
Jul 21, 2008 | 18.23 | 18.38 | 17.90 | 18.07 | 352,339 | -0.08(-0.44%) |
Jul 18, 2008 | 18.50 | 18.55 | 18.05 | 18.15 | 257,613 | -0.27(-1.48%) |
Jul 17, 2008 | 17.95 | 18.60 | 17.95 | 18.42 | 457,432 | +0.36(+1.99%) |
Jul 16, 2008 | 17.47 | 18.15 | 17.37 | 18.06 | 664,839 | +0.86(+5.02%) |
Jul 15, 2008 | 17.68 | 17.70 | 17.01 | 17.20 | 481,823 | -0.58(-3.24%) |
Jul 14, 2008 | 17.93 | 18.04 | 17.57 | 17.78 | 304,893 | +0.07(+0.41%) |
Jul 11, 2008 | 18.68 | 18.68 | 17.32 | 17.70 | 1,017,027 | -0.99(-5.28%) |
Jul 10, 2008 | 18.71 | 19.03 | 18.48 | 18.69 | 361,999 | -0.18(-0.95%) |
Jul 09, 2008 | 19.03 | 19.32 | 18.83 | 18.87 | 679,448 | +0.05(+0.27%) |
Jul 08, 2008 | 18.42 | 18.82 | 18.39 | 18.82 | 418,172 | +0.23(+1.24%) |
Jul 07, 2008 | 18.65 | 18.81 | 18.42 | 18.59 | 630,755 | +0.04(+0.23%) |
Jul 04, 2008 | 18.57 | 18.81 | 18.29 | 18.55 | 332,496 | +0.00(+0.00%) |
Jul 03, 2008 | 18.57 | 18.81 | 18.29 | 18.55 | 332,496 | -0.14(-0.77%) |
Jul 02, 2008 | 18.96 | 19.07 | 18.60 | 18.69 | 371,221 | -0.26(-1.37%) |
Jul 01, 2008 | 19.29 | 19.38 | 18.86 | 18.95 | 537,743 | -0.58(-2.95%) |
Jun 30, 2008 | 18.21 | 19.59 | 18.21 | 19.53 | 1,112,380 | +0.53(+2.80%) |
Jun 27, 2008 | 18.63 | 19.74 | 18.58 | 18.99 | 1,585,629 | +0.40(+2.17%) |
Jun 26, 2008 | 17.85 | 18.60 | 17.36 | 18.59 | 1,187,945 | +0.70(+3.90%) |
Jun 25, 2008 | 17.65 | 17.98 | 17.65 | 17.89 | 301,698 | +0.35(+1.97%) |
Jun 24, 2008 | 18.09 | 18.09 | 17.53 | 17.55 | 300,947 | -0.42(-2.32%) |
Jun 23, 2008 | 18.01 | 18.23 | 17.86 | 17.96 | 306,968 | +0.08(+0.44%) |
Jun 20, 2008 | 18.27 | 18.50 | 17.88 | 17.88 | 417,969 | -0.52(-2.82%) |
Jun 19, 2008 | 18.54 | 18.55 | 18.27 | 18.40 | 298,759 | -0.04(-0.20%) |
Jun 18, 2008 | 18.37 | 18.52 | 18.04 | 18.44 | 451,186 | +0.01(+0.04%) |
Jun 17, 2008 | 18.37 | 18.47 | 18.12 | 18.43 | 680,629 | -0.05(-0.27%) |
Jun 16, 2008 | 18.17 | 18.49 | 18.17 | 18.48 | 123,403 | +0.10(+0.55%) |
Jun 13, 2008 | 18.08 | 18.47 | 17.85 | 18.38 | 365,263 | +0.32(+1.79%) |
Jun 12, 2008 | 18.15 | 18.23 | 18.04 | 18.06 | 216,078 | +0.05(+0.28%) |
Jun 11, 2008 | 18.24 | 18.36 | 17.99 | 18.01 | 638,724 | -0.24(-1.30%) |
Jun 10, 2008 | 18.32 | 18.50 | 18.09 | 18.24 | 952,332 | -0.17(-0.90%) |
Jun 09, 2008 | 18.57 | 18.66 | 18.27 | 18.41 | 1,084,811 | -0.18(-0.97%) |
Jun 06, 2008 | 19.00 | 19.17 | 18.53 | 18.59 | 729,435 | -0.59(-3.08%) |
Jun 05, 2008 | 18.73 | 19.18 | 18.73 | 19.18 | 195,932 | +0.37(+1.95%) |
Jun 04, 2008 | 18.70 | 18.83 | 18.53 | 18.81 | 389,138 | +0.03(+0.15%) |
Jun 03, 2008 | 18.88 | 19.06 | 18.59 | 18.78 | 521,880 | +0.09(+0.46%) |
Jun 02, 2008 | 19.50 | 19.67 | 18.52 | 18.70 | 1,745,802 | -1.14(-5.77%) |
May 30, 2008 | 20.09 | 20.14 | 19.39 | 19.84 | 487,644 | +0.06(+0.29%) |
May 29, 2008 | 19.60 | 19.99 | 19.56 | 19.78 | 329,186 | +0.20(+1.03%) |
May 28, 2008 | 19.50 | 19.61 | 19.50 | 19.58 | 178,900 | +0.03(+0.15%) |
May 27, 2008 | 19.12 | 19.55 | 19.09 | 19.55 | 248,110 | +0.30(+1.53%) |
May 26, 2008 | 19.09 | 19.32 | 19.09 | 19.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.09 | 19.32 | 19.09 | 19.26 | 229,173 | +0.06(+0.34%) |
May 22, 2008 | 18.93 | 19.20 | 18.93 | 19.19 | 247,996 | +0.27(+1.41%) |
May 21, 2008 | 19.22 | 19.32 | 18.93 | 18.93 | 445,381 | -0.19(-1.02%) |
May 20, 2008 | 19.00 | 19.27 | 18.99 | 19.12 | 236,207 | -0.04(-0.22%) |
May 19, 2008 | 19.24 | 19.64 | 18.96 | 19.17 | 557,427 | +0.12(+0.60%) |
May 16, 2008 | 19.14 | 19.14 | 18.70 | 19.05 | 315,816 | +0.08(+0.42%) |
May 15, 2008 | 18.83 | 19.00 | 18.47 | 18.97 | 287,220 | +0.32(+1.70%) |
May 14, 2008 | 18.59 | 18.73 | 18.34 | 18.65 | 568,230 | -0.04(-0.19%) |
May 13, 2008 | 18.86 | 19.04 | 18.50 | 18.69 | 417,153 | -0.24(-1.29%) |
May 12, 2008 | 18.99 | 18.99 | 18.64 | 18.93 | 425,321 | +0.06(+0.34%) |
May 09, 2008 | 18.72 | 18.93 | 18.68 | 18.87 | 153,305 | -0.03(-0.15%) |
May 08, 2008 | 19.17 | 19.30 | 18.80 | 18.90 | 352,214 | -0.14(-0.72%) |
May 07, 2008 | 19.57 | 19.57 | 19.04 | 19.04 | 217,564 | -0.37(-1.89%) |
May 06, 2008 | 19.76 | 19.76 | 19.30 | 19.40 | 411,344 | -0.35(-1.75%) |
May 05, 2008 | 19.03 | 20.04 | 18.73 | 19.75 | 1,113,521 | +0.65(+3.43%) |
May 02, 2008 | 18.01 | 19.37 | 18.01 | 19.09 | 1,124,121 | +1.05(+5.82%) |