Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.93 | 17.26 | 16.90 | 17.10 | 5,356 | -0.01(-0.05%) |
Jul 30, 2008 | 17.20 | 17.25 | 16.94 | 17.10 | 8,695 | +0.14(+0.80%) |
Jul 29, 2008 | 16.97 | 17.05 | 16.97 | 16.97 | 2,327 | +0.22(+1.30%) |
Jul 28, 2008 | 16.82 | 16.84 | 16.75 | 16.75 | 1,127 | -0.20(-1.18%) |
Jul 25, 2008 | 16.80 | 16.95 | 16.80 | 16.95 | 7,988 | +0.30(+1.80%) |
Jul 24, 2008 | 16.84 | 16.84 | 16.65 | 16.65 | 5,253 | -0.50(-2.91%) |
Jul 23, 2008 | 17.10 | 17.30 | 17.10 | 17.15 | 28,709 | +0.25(+1.51%) |
Jul 22, 2008 | 16.91 | 16.91 | 16.85 | 16.90 | 4,481 | -0.27(-1.59%) |
Jul 21, 2008 | 17.39 | 17.39 | 17.10 | 17.17 | 3,157 | -0.16(-0.94%) |
Jul 18, 2008 | 17.38 | 17.38 | 17.17 | 17.33 | 7,925 | -0.24(-1.37%) |
Jul 17, 2008 | 17.37 | 17.57 | 17.23 | 17.57 | 1,695 | +0.38(+2.20%) |
Jul 16, 2008 | 16.73 | 17.19 | 16.73 | 17.19 | 2,140 | +0.44(+2.65%) |
Jul 15, 2008 | 16.52 | 16.93 | 16.29 | 16.75 | 6,742 | +0.19(+1.15%) |
Jul 14, 2008 | 17.28 | 17.28 | 16.56 | 16.56 | 2,420 | -0.34(-1.99%) |
Jul 11, 2008 | 16.96 | 17.11 | 16.68 | 16.90 | 5,864 | -0.28(-1.64%) |
Jul 10, 2008 | 17.02 | 17.22 | 16.97 | 17.18 | 10,084 | +0.15(+0.85%) |
Jul 09, 2008 | 17.51 | 17.51 | 17.02 | 17.03 | 4,289 | -0.52(-2.95%) |
Jul 08, 2008 | 17.35 | 17.55 | 17.30 | 17.55 | 21,213 | +0.12(+0.68%) |
Jul 07, 2008 | 17.70 | 17.70 | 17.22 | 17.43 | 7,564 | -0.01(-0.05%) |
Jul 04, 2008 | 17.43 | 17.50 | 17.23 | 17.44 | 6,079 | +0.00(+0.00%) |
Jul 03, 2008 | 17.43 | 17.50 | 17.23 | 17.44 | 6,079 | -0.06(-0.36%) |
Jul 02, 2008 | 17.94 | 17.98 | 17.50 | 17.50 | 30,906 | -0.33(-1.87%) |
Jul 01, 2008 | 17.55 | 17.86 | 17.40 | 17.84 | 21,565 | +0.10(+0.54%) |
Jun 30, 2008 | 17.82 | 18.00 | 17.74 | 17.74 | 31,161 | -0.24(-1.31%) |
Jun 27, 2008 | 17.92 | 17.98 | 17.72 | 17.98 | 8,310 | -0.10(-0.56%) |
Jun 26, 2008 | 18.32 | 18.37 | 17.98 | 18.08 | 12,813 | -0.62(-3.30%) |
Jun 25, 2008 | 18.69 | 18.80 | 18.69 | 18.70 | 3,212 | +0.26(+1.43%) |
Jun 24, 2008 | 18.32 | 18.65 | 18.26 | 18.43 | 4,571 | -0.01(-0.05%) |
Jun 23, 2008 | 18.70 | 18.73 | 18.43 | 18.44 | 11,207 | -0.17(-0.93%) |
Jun 20, 2008 | 18.80 | 18.80 | 18.46 | 18.61 | 5,788 | -0.55(-2.85%) |
Jun 19, 2008 | 18.71 | 19.18 | 18.63 | 19.16 | 10,860 | +0.43(+2.28%) |
Jun 18, 2008 | 18.82 | 18.82 | 18.67 | 18.73 | 2,470 | -0.27(-1.43%) |
Jun 17, 2008 | 19.34 | 19.34 | 19.00 | 19.00 | 3,766 | -0.25(-1.27%) |
Jun 16, 2008 | 19.03 | 19.33 | 19.03 | 19.25 | 10,419 | +0.25(+1.29%) |
Jun 13, 2008 | 18.77 | 19.05 | 18.77 | 19.00 | 12,028 | +0.43(+2.30%) |
Jun 12, 2008 | 18.81 | 19.00 | 18.58 | 18.58 | 8,059 | -0.05(-0.29%) |
Jun 11, 2008 | 19.12 | 19.12 | 18.63 | 18.63 | 22,645 | -0.53(-2.75%) |
Jun 10, 2008 | 19.10 | 19.20 | 19.09 | 19.16 | 2,970 | -0.29(-1.48%) |
Jun 09, 2008 | 19.50 | 19.50 | 19.22 | 19.45 | 16,879 | -0.15(-0.76%) |
Jun 06, 2008 | 19.95 | 19.97 | 19.57 | 19.59 | 32,650 | -0.55(-2.75%) |
Jun 05, 2008 | 19.99 | 20.16 | 19.96 | 20.15 | 46,975 | +0.29(+1.46%) |
Jun 04, 2008 | 19.70 | 20.04 | 19.64 | 19.86 | 23,482 | +0.25(+1.25%) |
Jun 03, 2008 | 19.72 | 19.91 | 19.45 | 19.61 | 38,757 | -0.07(-0.37%) |
Jun 02, 2008 | 19.94 | 19.94 | 19.59 | 19.69 | 10,960 | -0.34(-1.68%) |
May 30, 2008 | 19.93 | 20.13 | 19.93 | 20.02 | 2,860 | +0.34(+1.74%) |
May 29, 2008 | 19.57 | 19.78 | 19.51 | 19.68 | 4,610 | +0.17(+0.86%) |
May 28, 2008 | 19.56 | 19.56 | 19.38 | 19.51 | 38,729 | +0.11(+0.56%) |
May 27, 2008 | 19.05 | 19.42 | 19.05 | 19.40 | 5,704 | +0.35(+1.81%) |
May 26, 2008 | 19.11 | 19.11 | 18.87 | 19.06 | 26,956 | +0.00(+0.00%) |
May 23, 2008 | 19.11 | 19.11 | 18.87 | 19.06 | 26,956 | -0.15(-0.78%) |
May 22, 2008 | 19.24 | 19.28 | 19.15 | 19.21 | 2,970 | +0.05(+0.26%) |
May 21, 2008 | 19.50 | 19.67 | 19.15 | 19.16 | 39,801 | -0.27(-1.40%) |
May 20, 2008 | 19.65 | 19.65 | 19.41 | 19.43 | 1,882 | -0.30(-1.52%) |
May 19, 2008 | 20.02 | 20.16 | 19.67 | 19.73 | 9,006 | -0.23(-1.14%) |
May 16, 2008 | 19.99 | 19.99 | 19.76 | 19.96 | 2,408 | +0.04(+0.18%) |
May 15, 2008 | 19.50 | 19.92 | 19.50 | 19.92 | 2,987 | +0.46(+2.38%) |
May 14, 2008 | 19.55 | 19.71 | 19.46 | 19.46 | 5,024 | +0.12(+0.60%) |
May 13, 2008 | 19.20 | 19.34 | 19.20 | 19.34 | 2,314 | +0.15(+0.77%) |
May 12, 2008 | 18.89 | 19.20 | 18.89 | 19.20 | 1,425 | +0.25(+1.31%) |
May 09, 2008 | 18.82 | 19.03 | 18.48 | 18.95 | 2,682 | -0.02(-0.10%) |
May 08, 2008 | 18.84 | 18.96 | 18.83 | 18.96 | 1,061 | +0.11(+0.56%) |
May 07, 2008 | 19.30 | 19.30 | 18.86 | 18.86 | 935 | -0.47(-2.42%) |
May 06, 2008 | 18.88 | 19.33 | 18.87 | 19.33 | 3,108 | +0.29(+1.50%) |
May 05, 2008 | 19.05 | 19.09 | 18.99 | 19.04 | 8,826 | -0.07(-0.38%) |
May 02, 2008 | 19.39 | 19.39 | 19.01 | 19.11 | 8,642 | -0.07(-0.38%) |