Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.67 | 18.78 | 18.65 | 18.67 | 107,152 | -0.01(-0.04%) |
Jul 30, 2008 | 18.71 | 18.84 | 18.58 | 18.67 | 165,173 | +0.12(+0.62%) |
Jul 29, 2008 | 18.56 | 18.62 | 18.49 | 18.56 | 81,943 | +0.03(+0.18%) |
Jul 28, 2008 | 18.56 | 18.58 | 18.44 | 18.52 | 220,767 | -0.03(-0.17%) |
Jul 25, 2008 | 18.61 | 18.61 | 18.52 | 18.56 | 44,370 | +0.11(+0.58%) |
Jul 24, 2008 | 18.50 | 18.52 | 18.40 | 18.45 | 109,725 | +0.07(+0.41%) |
Jul 23, 2008 | 18.41 | 18.41 | 18.31 | 18.37 | 97,800 | -0.10(-0.52%) |
Jul 22, 2008 | 18.48 | 18.48 | 18.35 | 18.47 | 146,334 | +0.05(+0.26%) |
Jul 21, 2008 | 18.37 | 18.46 | 18.35 | 18.42 | 157,699 | +0.03(+0.18%) |
Jul 18, 2008 | 18.15 | 18.42 | 18.15 | 18.39 | 204,103 | +0.26(+1.42%) |
Jul 17, 2008 | 18.31 | 18.32 | 18.10 | 18.13 | 137,572 | -0.11(-0.60%) |
Jul 16, 2008 | 18.27 | 18.27 | 18.16 | 18.24 | 149,026 | -0.01(-0.04%) |
Jul 15, 2008 | 18.25 | 18.29 | 18.20 | 18.24 | 237,276 | +0.03(+0.15%) |
Jul 14, 2008 | 18.18 | 18.24 | 18.12 | 18.22 | 151,478 | +0.09(+0.49%) |
Jul 11, 2008 | 18.13 | 18.14 | 18.05 | 18.13 | 137,057 | +0.07(+0.41%) |
Jul 10, 2008 | 17.99 | 18.07 | 17.90 | 18.05 | 125,584 | +0.04(+0.23%) |
Jul 09, 2008 | 17.88 | 18.05 | 17.88 | 18.01 | 148,448 | +0.09(+0.49%) |
Jul 08, 2008 | 18.22 | 18.22 | 17.89 | 17.93 | 71,328 | -0.18(-0.98%) |
Jul 07, 2008 | 18.05 | 18.11 | 17.90 | 18.10 | 111,793 | +0.20(+1.10%) |
Jul 04, 2008 | 18.09 | 18.09 | 17.87 | 17.90 | 46,232 | +0.00(+0.00%) |
Jul 03, 2008 | 18.09 | 18.09 | 17.87 | 17.90 | 46,232 | -0.09(-0.49%) |
Jul 02, 2008 | 18.21 | 18.21 | 17.98 | 17.99 | 74,732 | -0.07(-0.38%) |
Jul 01, 2008 | 18.02 | 18.07 | 17.90 | 18.06 | 158,488 | -0.01(-0.08%) |
Jun 30, 2008 | 18.20 | 18.20 | 18.01 | 18.07 | 296,573 | -0.03(-0.19%) |
Jun 27, 2008 | 17.99 | 18.12 | 17.88 | 18.11 | 140,993 | +0.12(+0.68%) |
Jun 26, 2008 | 18.18 | 18.21 | 17.99 | 17.99 | 284,247 | -0.20(-1.08%) |
Jun 25, 2008 | 17.93 | 18.18 | 17.93 | 18.18 | 172,430 | +0.25(+1.40%) |
Jun 24, 2008 | 17.90 | 18.05 | 17.90 | 17.93 | 81,455 | -0.05(-0.26%) |
Jun 23, 2008 | 18.13 | 18.13 | 17.82 | 17.98 | 126,249 | -0.16(-0.90%) |
Jun 20, 2008 | 18.05 | 18.14 | 17.96 | 18.14 | 150,982 | +0.07(+0.41%) |
Jun 19, 2008 | 18.00 | 18.07 | 17.96 | 18.07 | 127,420 | +0.12(+0.64%) |
Jun 18, 2008 | 17.90 | 17.95 | 17.86 | 17.95 | 200,273 | +0.00(+0.00%) |
Jun 17, 2008 | 17.95 | 17.95 | 17.78 | 17.95 | 241,925 | +0.18(+0.99%) |
Jun 16, 2008 | 17.74 | 17.86 | 17.68 | 17.78 | 250,645 | +0.14(+0.77%) |
Jun 13, 2008 | 17.59 | 17.65 | 17.56 | 17.64 | 114,868 | +0.07(+0.43%) |
Jun 12, 2008 | 17.48 | 17.73 | 17.44 | 17.57 | 543,805 | +0.05(+0.27%) |
Jun 11, 2008 | 17.48 | 17.56 | 17.38 | 17.52 | 82,258 | +0.05(+0.31%) |
Jun 10, 2008 | 17.55 | 17.61 | 17.43 | 17.46 | 84,434 | -0.20(-1.12%) |
Jun 09, 2008 | 17.67 | 17.77 | 17.59 | 17.66 | 234,203 | +0.10(+0.59%) |
Jun 06, 2008 | 17.65 | 17.68 | 17.56 | 17.56 | 104,211 | -0.08(-0.48%) |
Jun 05, 2008 | 17.65 | 17.69 | 17.54 | 17.64 | 120,476 | +0.05(+0.31%) |
Jun 04, 2008 | 17.59 | 17.60 | 17.52 | 17.59 | 54,005 | +0.01(+0.04%) |
Jun 03, 2008 | 17.69 | 17.69 | 17.58 | 17.58 | 77,352 | +0.02(+0.12%) |
Jun 02, 2008 | 17.64 | 17.64 | 17.48 | 17.56 | 376,265 | -0.06(-0.35%) |
May 30, 2008 | 17.60 | 17.71 | 17.54 | 17.62 | 89,697 | +0.13(+0.74%) |
May 29, 2008 | 17.28 | 17.52 | 17.28 | 17.49 | 99,969 | +0.24(+1.42%) |
May 28, 2008 | 17.11 | 17.25 | 17.04 | 17.25 | 91,876 | +0.16(+0.95%) |
May 27, 2008 | 17.29 | 17.29 | 17.08 | 17.08 | 172,472 | -0.12(-0.67%) |
May 26, 2008 | 17.32 | 17.32 | 17.16 | 17.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.32 | 17.32 | 17.16 | 17.20 | 256,167 | -0.03(-0.20%) |
May 22, 2008 | 17.23 | 17.24 | 17.21 | 17.23 | 575,503 | +0.01(+0.04%) |
May 21, 2008 | 17.43 | 17.44 | 17.22 | 17.23 | 268,246 | -0.11(-0.63%) |
May 20, 2008 | 17.27 | 17.33 | 17.20 | 17.33 | 221,222 | +0.01(+0.08%) |
May 19, 2008 | 17.44 | 17.44 | 17.28 | 17.32 | 124,368 | -0.10(-0.58%) |
May 16, 2008 | 17.35 | 17.43 | 17.29 | 17.42 | 118,177 | +0.14(+0.83%) |
May 15, 2008 | 17.20 | 17.31 | 17.20 | 17.28 | 119,664 | -0.06(-0.35%) |