Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.41 | 16.41 | 16.25 | 16.25 | 31,122 | -0.08(-0.47%) |
Jul 30, 2008 | 16.24 | 16.36 | 16.23 | 16.32 | 55,421 | +0.19(+1.17%) |
Jul 29, 2008 | 16.13 | 16.13 | 15.91 | 16.13 | 18,609 | +0.43(+2.76%) |
Jul 28, 2008 | 15.84 | 15.84 | 15.70 | 15.70 | 5,203 | -0.22(-1.41%) |
Jul 25, 2008 | 16.11 | 16.11 | 15.87 | 15.92 | 4,000 | -0.13(-0.83%) |
Jul 24, 2008 | 16.47 | 16.49 | 16.06 | 16.06 | 8,286 | -0.42(-2.55%) |
Jul 23, 2008 | 16.60 | 16.60 | 16.40 | 16.48 | 5,556 | +0.22(+1.33%) |
Jul 22, 2008 | 15.60 | 16.26 | 15.60 | 16.26 | 16,719 | +0.31(+1.96%) |
Jul 21, 2008 | 16.13 | 16.13 | 15.90 | 15.95 | 4,421 | +0.03(+0.19%) |
Jul 18, 2008 | 15.86 | 15.92 | 15.85 | 15.92 | 2,903 | +0.04(+0.26%) |
Jul 17, 2008 | 15.79 | 15.92 | 15.79 | 15.87 | 4,240 | +0.57(+3.70%) |
Jul 16, 2008 | 15.31 | 15.31 | 15.31 | 15.31 | 1,052 | +0.36(+2.40%) |
Jul 15, 2008 | 14.97 | 14.99 | 14.95 | 14.95 | 4,406 | +0.01(+0.04%) |
Jul 14, 2008 | 15.11 | 15.24 | 14.94 | 14.94 | 5,231 | -0.39(-2.56%) |
Jul 11, 2008 | 15.19 | 15.50 | 15.06 | 15.34 | 24,401 | -0.24(-1.53%) |
Jul 10, 2008 | 15.64 | 15.64 | 15.44 | 15.57 | 3,378 | -0.09(-0.58%) |
Jul 09, 2008 | 16.15 | 16.15 | 15.66 | 15.66 | 4,956 | -0.37(-2.31%) |
Jul 08, 2008 | 15.76 | 16.04 | 15.76 | 16.04 | 13,519 | +0.13(+0.79%) |
Jul 07, 2008 | 16.02 | 16.02 | 15.91 | 15.91 | 542 | -0.08(-0.53%) |
Jul 04, 2008 | 16.06 | 16.06 | 15.90 | 15.99 | 3,600 | +0.00(+0.00%) |
Jul 03, 2008 | 16.06 | 16.06 | 15.90 | 15.99 | 3,600 | -0.04(-0.22%) |
Jul 02, 2008 | 16.65 | 16.65 | 16.03 | 16.03 | 1,885 | -0.21(-1.29%) |
Jul 01, 2008 | 16.01 | 16.24 | 16.01 | 16.24 | 207,138 | -0.13(-0.81%) |
Jun 30, 2008 | 16.32 | 16.37 | 16.29 | 16.37 | 5,944 | +0.16(+0.99%) |
Jun 27, 2008 | 16.18 | 16.21 | 16.18 | 16.21 | 2,000 | -0.30(-1.82%) |
Jun 26, 2008 | 16.73 | 16.73 | 16.51 | 16.51 | 2,155 | -0.44(-2.59%) |
Jun 25, 2008 | 16.70 | 16.97 | 16.70 | 16.95 | 10,162 | +0.28(+1.71%) |
Jun 24, 2008 | 16.67 | 16.70 | 16.67 | 16.67 | 1,235 | -0.04(-0.21%) |
Jun 23, 2008 | 16.78 | 16.78 | 16.70 | 16.70 | 3,285 | -0.23(-1.36%) |
Jun 20, 2008 | 17.04 | 17.08 | 16.91 | 16.93 | 14,452 | -0.26(-1.51%) |
Jun 19, 2008 | 17.09 | 17.19 | 17.09 | 17.19 | 4,664 | +0.02(+0.13%) |
Jun 18, 2008 | 17.11 | 17.22 | 17.11 | 17.17 | 2,307 | -0.32(-1.84%) |
Jun 17, 2008 | 17.54 | 17.54 | 17.46 | 17.49 | 6,143 | -0.10(-0.60%) |
Jun 16, 2008 | 17.46 | 17.60 | 17.46 | 17.60 | 1,571 | +0.17(+0.97%) |
Jun 13, 2008 | 17.39 | 17.45 | 17.39 | 17.43 | 2,755 | +0.16(+0.94%) |
Jun 12, 2008 | 17.41 | 17.41 | 17.26 | 17.26 | 1,742 | -0.06(-0.34%) |
Jun 11, 2008 | 17.37 | 17.38 | 17.32 | 17.32 | 11,143 | -0.29(-1.67%) |
Jun 10, 2008 | 17.60 | 17.64 | 17.60 | 17.62 | 5,743 | -0.03(-0.14%) |
Jun 09, 2008 | 17.79 | 17.79 | 17.60 | 17.64 | 10,942 | -0.07(-0.41%) |
Jun 06, 2008 | 18.07 | 18.07 | 17.72 | 17.72 | 1,384 | -0.50(-2.77%) |
Jun 05, 2008 | 18.12 | 18.22 | 18.10 | 18.22 | 3,896 | +0.25(+1.40%) |
Jun 04, 2008 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 18.02 | 18.02 | 17.83 | 17.97 | 3,978 | -0.08(-0.47%) |
Jun 02, 2008 | 18.05 | 18.05 | 17.96 | 18.05 | 16,441 | -0.21(-1.15%) |
May 30, 2008 | 18.25 | 18.26 | 18.23 | 18.26 | 8,572 | +0.26(+1.44%) |
May 29, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 28, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 1,714 | +0.03(+0.16%) |
May 27, 2008 | 17.99 | 17.99 | 17.97 | 17.97 | 1,164 | +0.11(+0.59%) |
May 26, 2008 | 18.10 | 18.10 | 17.85 | 17.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.10 | 18.10 | 17.85 | 17.87 | 17,174 | -0.33(-1.81%) |
May 22, 2008 | 18.20 | 18.20 | 18.20 | 18.20 | 1,275 | +0.04(+0.23%) |
May 21, 2008 | 18.35 | 18.35 | 18.16 | 18.16 | 3,561 | -0.21(-1.14%) |
May 20, 2008 | 18.39 | 18.41 | 18.37 | 18.37 | 6,286 | -0.33(-1.76%) |
May 19, 2008 | 18.70 | 18.70 | 18.70 | 18.70 | 142 | +0.15(+0.79%) |
May 16, 2008 | 18.63 | 18.63 | 18.45 | 18.55 | 18,499 | +0.06(+0.34%) |
May 15, 2008 | 18.38 | 18.49 | 18.35 | 18.49 | 1,838 | +0.08(+0.42%) |
May 14, 2008 | 18.41 | 18.41 | 18.41 | 18.41 | 10,286 | +0.19(+1.04%) |
May 13, 2008 | 18.23 | 18.23 | 18.22 | 18.22 | 744 | +0.04(+0.19%) |
May 12, 2008 | 17.97 | 18.18 | 17.97 | 18.18 | 708 | +0.31(+1.74%) |
May 09, 2008 | 17.93 | 17.93 | 17.87 | 17.87 | 3,471 | -0.06(-0.33%) |
May 08, 2008 | 17.95 | 17.97 | 17.89 | 17.93 | 46,699 | +0.04(+0.20%) |
May 07, 2008 | 18.23 | 18.23 | 17.90 | 17.90 | 1,357 | -0.27(-1.48%) |
May 06, 2008 | 18.02 | 18.17 | 18.02 | 18.17 | 13,022 | +0.11(+0.63%) |
May 05, 2008 | 18.07 | 18.07 | 18.05 | 18.05 | 2,525 | -0.10(-0.54%) |
May 02, 2008 | 18.29 | 18.48 | 18.15 | 18.15 | 36,199 | -0.06(-0.31%) |