Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.52 | 16.76 | 16.49 | 16.52 | 143,692 | -0.21(-1.28%) |
Jul 30, 2008 | 16.62 | 16.75 | 16.47 | 16.73 | 176,793 | +0.28(+1.72%) |
Jul 29, 2008 | 16.45 | 16.45 | 15.98 | 16.45 | 152,579 | +0.50(+3.16%) |
Jul 28, 2008 | 16.23 | 16.35 | 15.92 | 15.95 | 130,627 | -0.36(-2.19%) |
Jul 25, 2008 | 16.46 | 16.46 | 16.22 | 16.31 | 154,644 | -0.06(-0.35%) |
Jul 24, 2008 | 16.83 | 16.86 | 16.32 | 16.36 | 384,945 | -0.50(-2.97%) |
Jul 23, 2008 | 16.78 | 17.00 | 16.72 | 16.86 | 211,000 | +0.17(+1.02%) |
Jul 22, 2008 | 16.20 | 16.73 | 16.12 | 16.69 | 263,184 | +0.40(+2.47%) |
Jul 21, 2008 | 16.56 | 16.56 | 16.28 | 16.29 | 477,779 | -0.05(-0.31%) |
Jul 18, 2008 | 16.43 | 16.43 | 16.15 | 16.34 | 321,899 | +0.13(+0.80%) |
Jul 17, 2008 | 15.98 | 16.25 | 15.89 | 16.21 | 372,267 | +0.33(+2.10%) |
Jul 16, 2008 | 15.32 | 15.89 | 15.30 | 15.88 | 187,942 | +0.59(+3.88%) |
Jul 15, 2008 | 15.26 | 15.57 | 15.12 | 15.29 | 200,778 | -0.19(-1.23%) |
Jul 14, 2008 | 15.95 | 16.03 | 15.48 | 15.48 | 197,542 | -0.30(-1.90%) |
Jul 11, 2008 | 15.76 | 16.00 | 15.61 | 15.78 | 273,682 | -0.19(-1.19%) |
Jul 10, 2008 | 15.91 | 16.05 | 15.79 | 15.97 | 187,572 | +0.06(+0.39%) |
Jul 09, 2008 | 16.31 | 16.38 | 15.91 | 15.91 | 206,708 | -0.40(-2.42%) |
Jul 08, 2008 | 15.84 | 16.30 | 15.83 | 16.30 | 148,976 | +0.42(+2.66%) |
Jul 07, 2008 | 16.11 | 16.22 | 15.74 | 15.88 | 198,537 | -0.20(-1.23%) |
Jul 04, 2008 | 16.14 | 16.17 | 15.99 | 16.08 | 148,929 | +0.00(+0.00%) |
Jul 03, 2008 | 16.14 | 16.17 | 15.99 | 16.08 | 148,929 | +0.00(+0.02%) |
Jul 02, 2008 | 16.39 | 16.42 | 16.06 | 16.07 | 58,095 | -0.21(-1.28%) |
Jul 01, 2008 | 16.05 | 16.29 | 16.02 | 16.28 | 131,096 | +0.07(+0.44%) |
Jun 30, 2008 | 16.17 | 16.35 | 16.17 | 16.21 | 192,205 | -0.01(-0.04%) |
Jun 27, 2008 | 16.46 | 16.46 | 16.15 | 16.22 | 313,722 | -0.12(-0.75%) |
Jun 26, 2008 | 16.79 | 16.82 | 16.34 | 16.34 | 264,669 | -0.53(-3.15%) |
Jun 25, 2008 | 16.94 | 17.06 | 16.84 | 16.87 | 107,313 | +0.08(+0.47%) |
Jun 24, 2008 | 16.72 | 16.90 | 16.58 | 16.79 | 757,958 | +0.03(+0.16%) |
Jun 23, 2008 | 16.97 | 16.97 | 16.74 | 16.77 | 123,776 | -0.20(-1.19%) |
Jun 20, 2008 | 17.14 | 17.16 | 16.91 | 16.97 | 270,549 | -0.31(-1.81%) |
Jun 19, 2008 | 17.20 | 17.32 | 17.09 | 17.28 | 157,898 | +0.06(+0.34%) |
Jun 18, 2008 | 17.27 | 17.31 | 17.17 | 17.22 | 329,510 | -0.18(-1.02%) |
Jun 17, 2008 | 17.69 | 17.74 | 17.40 | 17.40 | 147,386 | -0.20(-1.12%) |
Jun 16, 2008 | 17.44 | 17.69 | 17.44 | 17.60 | 91,073 | +0.01(+0.04%) |
Jun 13, 2008 | 17.47 | 17.59 | 17.41 | 17.59 | 88,764 | +0.18(+1.02%) |
Jun 12, 2008 | 17.36 | 17.56 | 17.30 | 17.41 | 111,922 | +0.14(+0.79%) |
Jun 11, 2008 | 17.58 | 17.58 | 17.27 | 17.28 | 78,061 | -0.35(-2.01%) |
Jun 10, 2008 | 17.65 | 17.74 | 17.47 | 17.63 | 37,977 | +0.04(+0.23%) |
Jun 09, 2008 | 17.74 | 17.77 | 17.52 | 17.59 | 51,145 | -0.10(-0.58%) |
Jun 06, 2008 | 18.06 | 18.07 | 17.69 | 17.69 | 132,906 | -0.60(-3.28%) |
Jun 05, 2008 | 18.01 | 18.29 | 18.01 | 18.29 | 49,575 | +0.30(+1.69%) |
Jun 04, 2008 | 17.95 | 18.10 | 17.90 | 17.99 | 149,510 | -0.06(-0.34%) |
Jun 03, 2008 | 18.19 | 18.20 | 17.94 | 18.05 | 211,807 | -0.11(-0.58%) |
Jun 02, 2008 | 18.27 | 18.27 | 18.04 | 18.16 | 161,354 | -0.18(-1.00%) |
May 30, 2008 | 18.43 | 18.46 | 18.34 | 18.34 | 99,582 | -0.08(-0.43%) |
May 29, 2008 | 18.20 | 18.49 | 18.20 | 18.42 | 64,858 | +0.18(+0.97%) |
May 28, 2008 | 18.29 | 18.29 | 18.09 | 18.24 | 55,164 | +0.02(+0.09%) |
May 27, 2008 | 18.11 | 18.25 | 18.08 | 18.22 | 115,475 | +0.08(+0.43%) |
May 26, 2008 | 18.23 | 18.24 | 18.13 | 18.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.23 | 18.24 | 18.13 | 18.15 | 41,639 | -0.24(-1.28%) |
May 22, 2008 | 18.38 | 18.46 | 18.34 | 18.38 | 228,361 | +0.04(+0.22%) |
May 21, 2008 | 18.63 | 18.66 | 18.30 | 18.34 | 77,680 | -0.27(-1.47%) |
May 20, 2008 | 18.76 | 18.76 | 18.57 | 18.61 | 167,750 | -0.27(-1.43%) |
May 19, 2008 | 18.84 | 19.04 | 18.82 | 18.88 | 152,206 | +0.03(+0.18%) |
May 16, 2008 | 18.96 | 18.96 | 18.75 | 18.85 | 47,231 | -0.05(-0.27%) |
May 15, 2008 | 18.77 | 18.91 | 18.68 | 18.90 | 103,191 | +0.17(+0.89%) |
May 14, 2008 | 18.73 | 18.85 | 18.72 | 18.73 | 90,493 | +0.10(+0.55%) |
May 13, 2008 | 18.78 | 18.78 | 18.59 | 18.63 | 30,953 | -0.04(-0.24%) |
May 12, 2008 | 18.55 | 18.69 | 18.49 | 18.67 | 51,497 | +0.22(+1.17%) |
May 09, 2008 | 18.48 | 18.57 | 18.44 | 18.46 | 33,799 | -0.13(-0.72%) |
May 08, 2008 | 18.72 | 18.72 | 18.54 | 18.59 | 85,578 | -0.01(-0.07%) |
May 07, 2008 | 18.98 | 19.01 | 18.59 | 18.61 | 263,181 | -0.43(-2.24%) |
May 06, 2008 | 18.81 | 19.06 | 18.74 | 19.03 | 54,501 | +0.10(+0.50%) |
May 05, 2008 | 18.99 | 19.00 | 18.90 | 18.94 | 62,397 | -0.13(-0.66%) |
May 02, 2008 | 19.17 | 19.23 | 18.98 | 19.06 | 112,365 | +0.05(+0.29%) |