Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.52 | 17.67 | 17.42 | 17.44 | 654,714 | -0.21(-1.19%) |
Jul 30, 2008 | 17.38 | 17.65 | 17.38 | 17.65 | 68,919 | +0.28(+1.60%) |
Jul 29, 2008 | 17.37 | 17.38 | 17.12 | 17.37 | 435,800 | +0.29(+1.69%) |
Jul 28, 2008 | 17.33 | 17.33 | 17.08 | 17.08 | 231,803 | -0.25(-1.46%) |
Jul 25, 2008 | 17.25 | 17.36 | 17.25 | 17.33 | 97,839 | +0.15(+0.90%) |
Jul 24, 2008 | 17.42 | 17.42 | 17.17 | 17.18 | 75,046 | -0.31(-1.79%) |
Jul 23, 2008 | 17.61 | 17.61 | 17.44 | 17.49 | 73,409 | +0.00(+0.02%) |
Jul 22, 2008 | 17.25 | 17.49 | 17.25 | 17.49 | 77,969 | +0.10(+0.55%) |
Jul 21, 2008 | 17.41 | 17.41 | 17.29 | 17.39 | 1,560,921 | +0.04(+0.21%) |
Jul 18, 2008 | 17.38 | 17.40 | 17.26 | 17.36 | 1,679,037 | -0.06(-0.32%) |
Jul 17, 2008 | 17.46 | 17.49 | 17.27 | 17.41 | 1,277,396 | +0.05(+0.30%) |
Jul 16, 2008 | 17.04 | 17.36 | 16.96 | 17.36 | 153,432 | +0.34(+1.98%) |
Jul 15, 2008 | 17.14 | 17.24 | 16.81 | 17.02 | 205,796 | -0.15(-0.85%) |
Jul 14, 2008 | 17.40 | 17.40 | 17.10 | 17.17 | 1,074,386 | -0.02(-0.14%) |
Jul 11, 2008 | 17.15 | 17.42 | 16.98 | 17.19 | 110,741 | -0.15(-0.87%) |
Jul 10, 2008 | 17.15 | 17.36 | 17.07 | 17.34 | 187,715 | +0.18(+1.06%) |
Jul 09, 2008 | 17.47 | 17.55 | 17.16 | 17.16 | 48,102 | -0.32(-1.81%) |
Jul 08, 2008 | 17.27 | 17.48 | 17.08 | 17.48 | 197,034 | +0.23(+1.35%) |
Jul 07, 2008 | 17.48 | 17.52 | 17.08 | 17.25 | 116,579 | -0.08(-0.46%) |
Jul 04, 2008 | 17.51 | 17.51 | 17.14 | 17.33 | 62,502 | +0.00(+0.00%) |
Jul 03, 2008 | 17.51 | 17.51 | 17.14 | 17.33 | 62,502 | -0.04(-0.23%) |
Jul 02, 2008 | 17.84 | 17.84 | 17.36 | 17.36 | 164,942 | -0.44(-2.47%) |
Jul 01, 2008 | 17.62 | 17.82 | 17.48 | 17.80 | 137,000 | +0.06(+0.33%) |
Jun 30, 2008 | 17.84 | 17.92 | 17.73 | 17.74 | 581,946 | -0.04(-0.24%) |
Jun 27, 2008 | 17.80 | 17.88 | 17.69 | 17.79 | 129,893 | -0.05(-0.29%) |
Jun 26, 2008 | 18.12 | 18.14 | 17.84 | 17.84 | 155,119 | -0.51(-2.78%) |
Jun 25, 2008 | 18.24 | 18.50 | 18.24 | 18.35 | 2,408,320 | +0.15(+0.83%) |
Jun 24, 2008 | 18.23 | 18.36 | 18.13 | 18.20 | 65,496 | -0.16(-0.86%) |
Jun 23, 2008 | 18.38 | 18.42 | 18.32 | 18.36 | 53,660 | +0.01(+0.04%) |
Jun 20, 2008 | 18.56 | 18.56 | 18.29 | 18.35 | 92,536 | -0.32(-1.72%) |
Jun 19, 2008 | 18.52 | 18.73 | 18.47 | 18.67 | 75,617 | +0.11(+0.60%) |
Jun 18, 2008 | 18.65 | 18.65 | 18.51 | 18.56 | 96,035 | -0.17(-0.91%) |
Jun 17, 2008 | 18.81 | 18.85 | 18.71 | 18.73 | 203,032 | -0.05(-0.25%) |
Jun 16, 2008 | 18.69 | 18.82 | 18.66 | 18.78 | 70,445 | +0.04(+0.23%) |
Jun 13, 2008 | 18.57 | 18.74 | 18.54 | 18.73 | 85,742 | +0.28(+1.50%) |
Jun 12, 2008 | 18.51 | 18.63 | 18.41 | 18.46 | 67,343 | +0.10(+0.54%) |
Jun 11, 2008 | 18.62 | 18.68 | 18.36 | 18.36 | 178,630 | -0.36(-1.90%) |
Jun 10, 2008 | 18.69 | 18.80 | 18.62 | 18.71 | 86,235 | -0.03(-0.17%) |
Jun 09, 2008 | 18.81 | 18.82 | 18.58 | 18.75 | 108,730 | -0.01(-0.07%) |
Jun 06, 2008 | 19.14 | 19.15 | 18.76 | 18.76 | 326,661 | -0.52(-2.72%) |
Jun 05, 2008 | 18.96 | 19.30 | 18.96 | 19.28 | 275,913 | +0.38(+2.03%) |
Jun 04, 2008 | 18.79 | 19.05 | 18.79 | 18.90 | 1,292,650 | +0.02(+0.10%) |
Jun 03, 2008 | 19.02 | 19.05 | 18.74 | 18.88 | 381,640 | -0.03(-0.18%) |
Jun 02, 2008 | 19.06 | 19.06 | 18.81 | 18.92 | 174,916 | -0.17(-0.87%) |
May 30, 2008 | 19.05 | 19.17 | 19.05 | 19.08 | 109,200 | +0.07(+0.35%) |
May 29, 2008 | 18.90 | 19.10 | 18.90 | 19.02 | 115,152 | +0.13(+0.67%) |
May 28, 2008 | 18.83 | 18.90 | 18.74 | 18.89 | 60,145 | +0.10(+0.53%) |
May 27, 2008 | 18.59 | 18.79 | 18.59 | 18.79 | 157,939 | +0.19(+1.02%) |
May 26, 2008 | 18.68 | 18.74 | 18.54 | 18.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.68 | 18.74 | 18.54 | 18.60 | 114,973 | -0.17(-0.92%) |
May 22, 2008 | 18.77 | 18.84 | 18.73 | 18.77 | 262,890 | +0.05(+0.25%) |
May 21, 2008 | 19.04 | 19.13 | 18.73 | 18.73 | 308,044 | -0.31(-1.64%) |
May 20, 2008 | 19.06 | 19.09 | 18.95 | 19.04 | 93,006 | -0.14(-0.74%) |
May 19, 2008 | 19.19 | 19.39 | 19.11 | 19.18 | 59,140 | -0.02(-0.10%) |
May 16, 2008 | 19.23 | 19.23 | 19.04 | 19.20 | 60,191 | +0.04(+0.23%) |
May 15, 2008 | 18.95 | 19.17 | 18.95 | 19.16 | 82,622 | +0.25(+1.32%) |
May 14, 2008 | 18.98 | 19.12 | 18.91 | 18.91 | 39,482 | +0.03(+0.15%) |
May 13, 2008 | 18.90 | 18.90 | 18.73 | 18.88 | 224,332 | +0.06(+0.34%) |
May 12, 2008 | 18.68 | 18.82 | 18.57 | 18.82 | 69,723 | +0.20(+1.06%) |
May 09, 2008 | 18.54 | 18.64 | 18.54 | 18.62 | 20,117 | -0.04(-0.21%) |
May 08, 2008 | 18.60 | 18.73 | 18.58 | 18.66 | 32,410 | +0.09(+0.47%) |
May 07, 2008 | 18.89 | 18.89 | 18.55 | 18.57 | 103,250 | -0.28(-1.49%) |
May 06, 2008 | 18.65 | 18.90 | 18.57 | 18.85 | 142,768 | +0.13(+0.70%) |
May 05, 2008 | 18.76 | 18.81 | 18.68 | 18.72 | 49,827 | -0.04(-0.21%) |
May 02, 2008 | 18.86 | 18.86 | 18.66 | 18.76 | 107,762 | +0.02(+0.13%) |