Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.74 | 17.86 | 17.70 | 17.70 | 5,560 | -0.18(-0.99%) |
Jul 30, 2008 | 17.66 | 17.88 | 17.61 | 17.88 | 18,172 | +0.59(+3.41%) |
Jul 29, 2008 | 17.29 | 17.29 | 17.13 | 17.29 | 8,373 | +0.49(+2.93%) |
Jul 28, 2008 | 16.97 | 17.00 | 16.80 | 16.80 | 2,490 | -0.06(-0.38%) |
Jul 25, 2008 | 16.76 | 16.96 | 16.76 | 16.86 | 4,321 | +0.28(+1.71%) |
Jul 24, 2008 | 17.22 | 17.22 | 16.58 | 16.58 | 10,684 | -0.57(-3.34%) |
Jul 23, 2008 | 17.63 | 17.63 | 17.15 | 17.15 | 25,832 | -0.23(-1.35%) |
Jul 22, 2008 | 17.26 | 17.39 | 17.19 | 17.39 | 2,367 | -0.04(-0.23%) |
Jul 21, 2008 | 17.27 | 17.43 | 17.20 | 17.43 | 2,670 | +0.37(+2.16%) |
Jul 18, 2008 | 16.38 | 17.10 | 16.38 | 17.06 | 22,123 | -0.03(-0.17%) |
Jul 17, 2008 | 17.06 | 17.10 | 17.02 | 17.09 | 4,358 | +0.16(+0.95%) |
Jul 16, 2008 | 17.11 | 17.11 | 16.59 | 16.93 | 3,421 | +0.07(+0.43%) |
Jul 15, 2008 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 16.46 | 17.03 | 16.46 | 16.85 | 4,389 | -0.02(-0.10%) |
Jul 11, 2008 | 16.98 | 17.06 | 16.64 | 16.87 | 12,654 | -0.16(-0.95%) |
Jul 10, 2008 | 16.69 | 17.06 | 16.69 | 17.03 | 7,800 | +0.27(+1.64%) |
Jul 09, 2008 | 17.15 | 17.15 | 16.76 | 16.76 | 1,114 | +0.09(+0.53%) |
Jul 08, 2008 | 16.53 | 16.67 | 16.06 | 16.67 | 34,163 | -0.16(-0.96%) |
Jul 07, 2008 | 16.68 | 17.72 | 16.50 | 16.83 | 40,274 | +0.15(+0.92%) |
Jul 04, 2008 | 16.35 | 16.80 | 16.35 | 16.68 | 1,962 | +0.00(+0.00%) |
Jul 03, 2008 | 16.35 | 16.80 | 16.35 | 16.68 | 1,962 | -0.04(-0.24%) |
Jul 02, 2008 | 17.44 | 17.44 | 16.72 | 16.72 | 6,905 | -1.01(-5.69%) |
Jul 01, 2008 | 17.66 | 17.73 | 17.61 | 17.73 | 1,102 | -0.27(-1.48%) |
Jun 30, 2008 | 18.07 | 18.16 | 17.99 | 17.99 | 4,917 | -0.09(-0.49%) |
Jun 27, 2008 | 18.03 | 18.14 | 18.03 | 18.08 | 5,198 | +0.05(+0.27%) |
Jun 26, 2008 | 18.50 | 18.50 | 17.97 | 18.03 | 3,579 | -0.61(-3.29%) |
Jun 25, 2008 | 18.49 | 18.87 | 18.44 | 18.65 | 11,653 | +0.07(+0.39%) |
Jun 24, 2008 | 18.71 | 18.80 | 18.57 | 18.57 | 3,522 | -0.35(-1.83%) |
Jun 23, 2008 | 19.03 | 19.06 | 18.92 | 18.92 | 1,857 | +0.11(+0.60%) |
Jun 20, 2008 | 18.98 | 18.98 | 18.81 | 18.81 | 1,417 | -0.39(-2.02%) |
Jun 19, 2008 | 19.05 | 19.20 | 19.05 | 19.20 | 371 | +0.15(+0.81%) |
Jun 18, 2008 | 19.08 | 19.12 | 18.92 | 19.04 | 7,490 | -0.07(-0.38%) |
Jun 17, 2008 | 19.25 | 19.28 | 19.12 | 19.12 | 2,521 | +0.06(+0.30%) |
Jun 16, 2008 | 19.22 | 19.22 | 18.95 | 19.06 | 5,733 | +0.08(+0.43%) |
Jun 13, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 136 | +0.48(+2.58%) |
Jun 12, 2008 | 18.74 | 18.76 | 18.50 | 18.50 | 3,380 | -0.14(-0.74%) |
Jun 11, 2008 | 18.93 | 18.93 | 18.64 | 18.64 | 1,997 | -0.18(-0.94%) |
Jun 10, 2008 | 18.87 | 18.99 | 18.82 | 18.82 | 4,219 | -0.39(-2.02%) |
Jun 09, 2008 | 19.16 | 19.26 | 19.05 | 19.20 | 17,615 | +0.12(+0.64%) |
Jun 06, 2008 | 19.48 | 24.41 | 19.08 | 19.08 | 21,772 | -0.44(-2.24%) |
Jun 05, 2008 | 19.41 | 19.52 | 19.41 | 19.52 | 3,110 | +0.45(+2.38%) |
Jun 04, 2008 | 19.13 | 19.31 | 19.07 | 19.07 | 1,701 | -0.05(-0.25%) |
Jun 03, 2008 | 19.32 | 19.32 | 19.11 | 19.12 | 1,826 | -0.01(-0.04%) |
Jun 02, 2008 | 19.22 | 19.33 | 19.12 | 19.12 | 2,228 | -0.19(-1.00%) |
May 30, 2008 | 19.08 | 19.32 | 19.19 | 19.32 | 7,092 | +0.24(+1.27%) |
May 29, 2008 | 19.09 | 19.09 | 19.08 | 19.08 | 2,414 | -0.02(-0.13%) |
May 28, 2008 | 18.82 | 19.10 | 18.82 | 19.10 | 932 | +0.41(+2.20%) |
May 27, 2008 | 18.66 | 18.70 | 18.58 | 18.69 | 3,355 | -0.10(-0.52%) |
May 26, 2008 | 18.89 | 18.89 | 18.69 | 18.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.89 | 18.89 | 18.69 | 18.78 | 2,366 | -0.19(-1.02%) |
May 22, 2008 | 19.20 | 19.24 | 18.97 | 18.98 | 1,083 | -0.06(-0.34%) |
May 21, 2008 | 19.47 | 19.47 | 19.03 | 19.04 | 9,407 | -0.38(-1.95%) |
May 20, 2008 | 19.23 | 19.42 | 19.23 | 19.42 | 3,070 | +0.03(+0.17%) |
May 19, 2008 | 19.59 | 19.72 | 19.39 | 19.39 | 3,273 | -0.15(-0.79%) |
May 16, 2008 | 19.46 | 19.56 | 19.32 | 19.54 | 4,579 | +0.27(+1.38%) |
May 15, 2008 | 19.20 | 19.29 | 19.15 | 19.28 | 3,318 | +0.30(+1.57%) |
May 14, 2008 | 19.20 | 19.21 | 18.98 | 18.98 | 1,212 | +0.05(+0.27%) |
May 13, 2008 | 18.66 | 18.93 | 18.66 | 18.93 | 3,447 | +0.41(+2.21%) |
May 12, 2008 | 18.36 | 18.52 | 18.36 | 18.52 | 1,825 | +0.21(+1.15%) |
May 09, 2008 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | +0.00(+0.00%) |
May 08, 2008 | 18.34 | 18.34 | 18.31 | 18.31 | 866 | -0.06(-0.35%) |
May 07, 2008 | 18.45 | 18.56 | 18.37 | 18.37 | 802 | -0.14(-0.74%) |
May 06, 2008 | 18.43 | 18.52 | 18.41 | 18.51 | 1,773 | +0.31(+1.69%) |
May 05, 2008 | 18.10 | 18.20 | 18.09 | 18.20 | 3,343 | +0.29(+1.62%) |
May 02, 2008 | 17.98 | 17.98 | 17.91 | 17.91 | 1,676 | +0.11(+0.63%) |