Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.11 | 17.45 | 17.11 | 17.26 | 62,096 | -0.26(-1.46%) |
Jul 30, 2008 | 17.47 | 18.25 | 17.13 | 17.52 | 55,159 | -0.16(-0.88%) |
Jul 29, 2008 | 17.67 | 18.16 | 17.45 | 17.67 | 62,771 | +0.13(+0.77%) |
Jul 28, 2008 | 17.66 | 17.83 | 17.44 | 17.54 | 42,948 | -0.21(-1.16%) |
Jul 25, 2008 | 17.38 | 17.81 | 17.38 | 17.74 | 62,706 | +0.54(+3.14%) |
Jul 24, 2008 | 17.81 | 17.86 | 17.08 | 17.20 | 66,358 | -0.48(-2.73%) |
Jul 23, 2008 | 18.14 | 18.34 | 17.49 | 17.69 | 93,831 | -0.45(-2.47%) |
Jul 22, 2008 | 17.39 | 18.17 | 17.27 | 18.13 | 140,014 | +0.55(+3.15%) |
Jul 21, 2008 | 17.70 | 17.71 | 17.22 | 17.58 | 34,212 | -0.02(-0.12%) |
Jul 18, 2008 | 18.32 | 18.35 | 17.36 | 17.60 | 61,450 | -0.72(-3.95%) |
Jul 17, 2008 | 18.45 | 18.56 | 18.16 | 18.32 | 87,399 | -0.08(-0.42%) |
Jul 16, 2008 | 17.84 | 18.58 | 17.84 | 18.40 | 100,513 | +0.60(+3.35%) |
Jul 15, 2008 | 17.81 | 18.45 | 17.71 | 17.81 | 145,558 | -0.24(-1.34%) |
Jul 14, 2008 | 18.11 | 18.21 | 17.81 | 18.05 | 80,385 | +0.15(+0.83%) |
Jul 11, 2008 | 17.51 | 17.90 | 17.25 | 17.90 | 66,968 | +0.21(+1.16%) |
Jul 10, 2008 | 17.55 | 18.07 | 17.48 | 17.69 | 93,671 | +0.13(+0.73%) |
Jul 09, 2008 | 17.28 | 17.89 | 17.27 | 17.57 | 275,543 | +0.03(+0.16%) |
Jul 08, 2008 | 16.61 | 17.58 | 16.61 | 17.54 | 382,561 | +0.98(+5.92%) |
Jul 07, 2008 | 16.92 | 17.21 | 16.12 | 16.56 | 108,895 | -0.30(-1.77%) |
Jul 04, 2008 | 17.29 | 17.72 | 16.78 | 16.86 | 84,737 | +0.00(+0.00%) |
Jul 03, 2008 | 17.29 | 17.72 | 16.78 | 16.86 | 84,737 | -0.41(-2.38%) |
Jul 02, 2008 | 16.95 | 17.78 | 16.95 | 17.27 | 147,623 | +0.34(+2.01%) |
Jul 01, 2008 | 16.32 | 17.03 | 16.21 | 16.93 | 104,708 | +0.37(+2.23%) |
Jun 30, 2008 | 17.01 | 17.31 | 16.54 | 16.56 | 95,941 | -0.68(-3.95%) |
Jun 27, 2008 | 17.15 | 17.35 | 16.82 | 17.24 | 522,562 | +0.01(+0.08%) |
Jun 26, 2008 | 17.74 | 17.79 | 17.10 | 17.22 | 81,908 | -0.70(-3.88%) |
Jun 25, 2008 | 17.69 | 17.95 | 17.69 | 17.92 | 128,988 | +0.22(+1.24%) |
Jun 24, 2008 | 17.90 | 17.90 | 17.37 | 17.70 | 99,976 | -0.37(-2.04%) |
Jun 23, 2008 | 18.71 | 18.71 | 18.05 | 18.07 | 97,464 | -0.61(-3.27%) |
Jun 20, 2008 | 18.54 | 18.92 | 18.17 | 18.68 | 283,225 | +0.00(+0.00%) |
Jun 19, 2008 | 18.46 | 18.68 | 17.80 | 18.68 | 52,734 | +0.21(+1.15%) |
Jun 18, 2008 | 18.23 | 18.61 | 18.23 | 18.47 | 76,978 | +0.13(+0.70%) |
Jun 17, 2008 | 18.25 | 18.52 | 18.16 | 18.34 | 108,622 | +0.13(+0.70%) |
Jun 16, 2008 | 18.15 | 18.26 | 18.04 | 18.21 | 60,680 | +0.04(+0.20%) |
Jun 13, 2008 | 17.91 | 18.18 | 17.89 | 18.18 | 88,584 | +0.42(+2.36%) |
Jun 12, 2008 | 17.28 | 17.88 | 16.85 | 17.76 | 136,408 | +0.67(+3.90%) |
Jun 11, 2008 | 17.30 | 17.62 | 17.03 | 17.09 | 114,692 | -0.30(-1.71%) |
Jun 10, 2008 | 17.11 | 17.47 | 16.90 | 17.39 | 56,970 | +0.05(+0.29%) |
Jun 09, 2008 | 17.22 | 17.54 | 17.10 | 17.34 | 57,854 | +0.13(+0.74%) |
Jun 06, 2008 | 17.93 | 17.93 | 17.20 | 17.21 | 53,426 | -0.88(-4.86%) |
Jun 05, 2008 | 17.76 | 18.29 | 17.76 | 18.09 | 77,348 | +0.33(+1.88%) |
Jun 04, 2008 | 17.17 | 17.95 | 16.69 | 17.76 | 87,947 | +0.56(+3.26%) |
Jun 03, 2008 | 17.06 | 17.29 | 16.38 | 17.20 | 83,386 | +0.23(+1.38%) |
Jun 02, 2008 | 17.25 | 17.25 | 16.36 | 16.96 | 40,099 | -0.33(-1.89%) |
May 30, 2008 | 17.81 | 17.81 | 16.99 | 17.29 | 79,800 | -0.47(-2.64%) |
May 29, 2008 | 17.45 | 18.10 | 17.45 | 17.76 | 50,833 | +0.26(+1.46%) |
May 28, 2008 | 17.91 | 17.91 | 17.17 | 17.50 | 46,382 | -0.30(-1.67%) |
May 27, 2008 | 17.28 | 17.84 | 17.28 | 17.80 | 65,544 | +0.57(+3.29%) |
May 26, 2008 | 17.49 | 17.49 | 17.01 | 17.23 | 54,721 | +0.00(+0.00%) |
May 23, 2008 | 17.49 | 17.49 | 17.01 | 17.23 | 54,721 | -0.38(-2.14%) |
May 22, 2008 | 16.81 | 17.67 | 16.80 | 17.61 | 60,602 | +0.81(+4.82%) |
May 21, 2008 | 17.36 | 17.64 | 16.73 | 16.80 | 68,963 | -0.59(-3.39%) |
May 20, 2008 | 17.24 | 17.55 | 17.09 | 17.39 | 151,699 | +0.06(+0.33%) |
May 19, 2008 | 17.33 | 17.61 | 17.26 | 17.33 | 90,671 | -0.04(-0.25%) |
May 16, 2008 | 17.83 | 17.83 | 17.20 | 17.37 | 145,293 | -0.34(-1.92%) |
May 15, 2008 | 17.29 | 17.71 | 17.20 | 17.71 | 141,733 | +0.43(+2.46%) |
May 14, 2008 | 17.17 | 17.61 | 16.92 | 17.29 | 221,290 | +0.14(+0.83%) |
May 13, 2008 | 16.75 | 17.22 | 16.70 | 17.15 | 167,118 | +0.41(+2.46%) |
May 12, 2008 | 16.23 | 16.89 | 16.20 | 16.73 | 72,335 | +0.59(+3.65%) |
May 09, 2008 | 15.85 | 16.20 | 15.69 | 16.15 | 89,549 | +0.15(+0.93%) |
May 08, 2008 | 16.09 | 16.23 | 15.93 | 16.00 | 39,027 | -0.06(-0.35%) |
May 07, 2008 | 15.51 | 16.22 | 15.45 | 16.05 | 229,310 | +0.53(+3.38%) |
May 06, 2008 | 15.99 | 16.11 | 15.34 | 15.53 | 202,096 | -0.60(-3.74%) |
May 05, 2008 | 16.05 | 16.20 | 15.63 | 16.13 | 244,318 | +0.13(+0.80%) |
May 02, 2008 | 16.06 | 16.15 | 15.81 | 16.00 | 64,201 | +0.01(+0.04%) |