Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.82 | 16.96 | 16.82 | 16.82 | 3,878 | +0.05(+0.33%) |
Jul 30, 2008 | 16.93 | 17.03 | 16.66 | 16.76 | 8,236 | -0.15(-0.87%) |
Jul 29, 2008 | 16.91 | 16.92 | 16.81 | 16.91 | 3,900 | +0.42(+2.55%) |
Jul 28, 2008 | 16.78 | 16.78 | 16.42 | 16.49 | 3,149 | -0.36(-2.16%) |
Jul 25, 2008 | 16.84 | 16.91 | 16.71 | 16.85 | 8,524 | +0.02(+0.10%) |
Jul 24, 2008 | 17.45 | 17.45 | 16.83 | 16.84 | 9,939 | -0.40(-2.33%) |
Jul 23, 2008 | 17.12 | 17.37 | 17.07 | 17.24 | 20,565 | +0.24(+1.40%) |
Jul 22, 2008 | 16.78 | 17.00 | 16.76 | 17.00 | 5,015 | +0.20(+1.18%) |
Jul 21, 2008 | 16.97 | 16.97 | 16.76 | 16.80 | 3,677 | -0.01(-0.09%) |
Jul 18, 2008 | 16.84 | 16.85 | 16.75 | 16.82 | 3,313 | -0.04(-0.22%) |
Jul 17, 2008 | 16.61 | 16.86 | 16.61 | 16.85 | 3,216 | +0.21(+1.26%) |
Jul 16, 2008 | 16.05 | 16.64 | 16.05 | 16.64 | 1,427 | +0.65(+4.06%) |
Jul 15, 2008 | 15.75 | 15.99 | 15.75 | 15.99 | 453 | -0.09(-0.54%) |
Jul 14, 2008 | 16.11 | 16.11 | 15.95 | 16.08 | 8,293 | +0.03(+0.20%) |
Jul 11, 2008 | 16.09 | 16.09 | 15.89 | 16.05 | 1,857 | -0.18(-1.13%) |
Jul 10, 2008 | 16.21 | 16.39 | 16.21 | 16.23 | 7,526 | -0.10(-0.62%) |
Jul 09, 2008 | 16.63 | 17.33 | 16.33 | 16.33 | 2,884 | -0.17(-1.05%) |
Jul 08, 2008 | 16.16 | 16.51 | 16.15 | 16.51 | 2,812 | +0.38(+2.38%) |
Jul 07, 2008 | 16.23 | 16.28 | 16.12 | 16.12 | 514 | -0.01(-0.06%) |
Jul 04, 2008 | 16.25 | 16.27 | 16.04 | 16.13 | 5,865 | +0.00(+0.00%) |
Jul 03, 2008 | 16.25 | 16.27 | 16.04 | 16.13 | 5,865 | -0.06(-0.40%) |
Jul 02, 2008 | 16.63 | 16.63 | 16.20 | 16.20 | 17,938 | -0.34(-2.03%) |
Jul 01, 2008 | 16.48 | 16.66 | 16.46 | 16.53 | 4,193 | -0.13(-0.79%) |
Jun 30, 2008 | 16.71 | 16.75 | 16.52 | 16.66 | 4,626 | -0.05(-0.27%) |
Jun 27, 2008 | 16.76 | 16.83 | 16.57 | 16.71 | 5,869 | -0.02(-0.11%) |
Jun 26, 2008 | 17.05 | 17.05 | 16.73 | 16.73 | 9,082 | -0.47(-2.71%) |
Jun 25, 2008 | 17.17 | 17.41 | 17.17 | 17.19 | 18,474 | +0.16(+0.97%) |
Jun 24, 2008 | 16.96 | 17.20 | 16.96 | 17.03 | 4,704 | -0.17(-1.01%) |
Jun 23, 2008 | 17.37 | 17.37 | 17.20 | 17.20 | 29,091 | -0.23(-1.31%) |
Jun 20, 2008 | 17.47 | 17.47 | 17.37 | 17.43 | 2,817 | -0.28(-1.60%) |
Jun 19, 2008 | 17.64 | 17.71 | 17.47 | 17.71 | 5,683 | -0.04(-0.21%) |
Jun 18, 2008 | 17.81 | 17.82 | 17.62 | 17.75 | 9,949 | -0.25(-1.37%) |
Jun 17, 2008 | 18.16 | 18.16 | 18.00 | 18.00 | 2,208 | -0.13(-0.71%) |
Jun 16, 2008 | 17.87 | 18.13 | 17.85 | 18.13 | 7,573 | +0.30(+1.69%) |
Jun 13, 2008 | 17.81 | 17.89 | 17.79 | 17.82 | 2,438 | +0.32(+1.83%) |
Jun 12, 2008 | 17.77 | 17.82 | 17.50 | 17.50 | 5,062 | -0.03(-0.16%) |
Jun 11, 2008 | 17.80 | 17.80 | 17.53 | 17.53 | 765 | -0.51(-2.84%) |
Jun 10, 2008 | 18.04 | 18.04 | 17.94 | 18.04 | 1,459 | -0.14(-0.76%) |
Jun 09, 2008 | 18.28 | 18.28 | 18.04 | 18.18 | 4,480 | -0.16(-0.85%) |
Jun 06, 2008 | 18.71 | 18.71 | 18.34 | 18.34 | 5,416 | -0.56(-2.95%) |
Jun 05, 2008 | 18.81 | 18.90 | 18.78 | 18.89 | 4,152 | +0.35(+1.88%) |
Jun 04, 2008 | 18.37 | 18.63 | 18.37 | 18.55 | 8,957 | +0.27(+1.45%) |
Jun 03, 2008 | 18.37 | 18.43 | 18.13 | 18.28 | 8,236 | -0.21(-1.14%) |
Jun 02, 2008 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | +0.00(+0.00%) |
May 30, 2008 | 18.36 | 18.49 | 18.36 | 18.49 | 1,032 | +0.10(+0.55%) |
May 29, 2008 | 18.32 | 18.39 | 18.27 | 18.39 | 2,950 | +0.27(+1.46%) |
May 28, 2008 | 18.10 | 18.13 | 18.08 | 18.13 | 1,277 | +0.07(+0.38%) |
May 27, 2008 | 18.03 | 18.06 | 17.90 | 18.06 | 514 | +0.21(+1.20%) |
May 26, 2008 | 17.88 | 17.88 | 17.82 | 17.84 | 782 | +0.00(+0.00%) |
May 23, 2008 | 17.88 | 17.88 | 17.82 | 17.84 | 782 | -0.10(-0.56%) |
May 22, 2008 | 17.99 | 18.02 | 17.94 | 17.94 | 1,022 | -0.29(-1.61%) |
May 21, 2008 | 18.25 | 18.25 | 18.24 | 18.24 | 327 | -0.08(-0.45%) |
May 20, 2008 | 18.36 | 18.36 | 18.28 | 18.32 | 3,298 | -0.13(-0.69%) |
May 19, 2008 | 18.68 | 18.68 | 18.40 | 18.45 | 2,695 | -0.21(-1.13%) |
May 16, 2008 | 18.51 | 18.66 | 18.51 | 18.66 | 488 | +0.10(+0.54%) |
May 15, 2008 | 18.32 | 18.56 | 18.32 | 18.56 | 2,304 | +0.11(+0.60%) |
May 14, 2008 | 18.28 | 18.46 | 18.28 | 18.45 | 2,109 | +0.28(+1.56%) |
May 13, 2008 | 18.17 | 18.17 | 18.11 | 18.16 | 2,950 | -0.07(-0.40%) |
May 12, 2008 | 18.14 | 18.24 | 18.12 | 18.24 | 1,328 | +0.39(+2.21%) |
May 09, 2008 | 17.84 | 17.84 | 17.84 | 17.84 | 540 | -0.15(-0.81%) |
May 08, 2008 | 18.01 | 18.01 | 17.99 | 17.99 | 546 | +0.14(+0.77%) |
May 07, 2008 | 18.16 | 18.16 | 17.85 | 17.85 | 419 | -0.35(-1.91%) |
May 06, 2008 | 17.97 | 18.22 | 17.97 | 18.20 | 2,385 | +0.16(+0.86%) |
May 05, 2008 | 18.12 | 18.12 | 18.04 | 18.04 | 546 | -0.16(-0.90%) |
May 02, 2008 | 18.30 | 18.30 | 18.15 | 18.21 | 2,185 | +0.05(+0.30%) |