Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.78 | 18.02 | 17.57 | 17.74 | 300,813 | -0.16(-0.91%) |
Jul 30, 2008 | 17.78 | 18.74 | 17.55 | 17.90 | 383,113 | +0.15(+0.84%) |
Jul 29, 2008 | 17.75 | 18.81 | 16.72 | 17.75 | 1,322,720 | -0.22(-1.24%) |
Jul 28, 2008 | 17.85 | 18.29 | 17.22 | 17.98 | 419,830 | +0.42(+2.41%) |
Jul 25, 2008 | 17.40 | 17.98 | 17.01 | 17.55 | 262,941 | +0.47(+2.75%) |
Jul 24, 2008 | 17.38 | 17.52 | 17.00 | 17.08 | 212,096 | -0.18(-1.06%) |
Jul 23, 2008 | 17.36 | 17.42 | 16.77 | 17.27 | 353,377 | -0.08(-0.47%) |
Jul 22, 2008 | 16.17 | 17.49 | 15.84 | 17.35 | 245,493 | +1.06(+6.51%) |
Jul 21, 2008 | 15.84 | 16.31 | 15.70 | 16.29 | 164,984 | +0.48(+3.03%) |
Jul 18, 2008 | 16.30 | 16.30 | 15.69 | 15.81 | 270,900 | -0.49(-3.02%) |
Jul 17, 2008 | 15.80 | 16.31 | 15.78 | 16.30 | 168,589 | +0.43(+2.69%) |
Jul 16, 2008 | 15.34 | 15.98 | 15.09 | 15.87 | 189,504 | +0.63(+4.12%) |
Jul 15, 2008 | 15.22 | 16.08 | 14.97 | 15.25 | 255,931 | -0.08(-0.53%) |
Jul 14, 2008 | 16.03 | 16.03 | 15.07 | 15.33 | 202,022 | -0.30(-1.94%) |
Jul 11, 2008 | 15.43 | 15.84 | 15.17 | 15.63 | 249,934 | -0.12(-0.76%) |
Jul 10, 2008 | 15.54 | 16.04 | 15.41 | 15.75 | 253,874 | +0.16(+1.01%) |
Jul 09, 2008 | 16.30 | 16.36 | 15.57 | 15.59 | 502,370 | -0.80(-4.85%) |
Jul 08, 2008 | 15.39 | 16.51 | 15.39 | 16.39 | 404,121 | +0.92(+5.94%) |
Jul 07, 2008 | 15.97 | 16.48 | 15.43 | 15.47 | 311,075 | -0.25(-1.60%) |
Jul 04, 2008 | 15.65 | 15.90 | 15.28 | 15.72 | 208,533 | +0.00(+0.00%) |
Jul 03, 2008 | 15.65 | 15.90 | 15.28 | 15.72 | 208,533 | +0.09(+0.57%) |
Jul 02, 2008 | 16.45 | 16.54 | 15.48 | 15.63 | 465,091 | -0.93(-5.63%) |
Jul 01, 2008 | 16.45 | 16.84 | 16.28 | 16.56 | 684,413 | -0.01(-0.08%) |
Jun 30, 2008 | 16.57 | 16.78 | 16.52 | 16.57 | 378,066 | -0.06(-0.39%) |
Jun 27, 2008 | 17.17 | 17.52 | 16.52 | 16.64 | 1,743,426 | -0.61(-3.52%) |
Jun 26, 2008 | 17.93 | 17.96 | 17.20 | 17.25 | 261,768 | -0.94(-5.17%) |
Jun 25, 2008 | 18.25 | 18.57 | 18.07 | 18.19 | 267,185 | -0.06(-0.33%) |
Jun 24, 2008 | 18.35 | 18.72 | 18.16 | 18.25 | 185,206 | -0.26(-1.39%) |
Jun 23, 2008 | 18.82 | 18.82 | 18.38 | 18.50 | 150,892 | -0.18(-0.94%) |
Jun 20, 2008 | 18.45 | 19.23 | 18.37 | 18.68 | 493,069 | +0.12(+0.62%) |
Jun 19, 2008 | 17.89 | 18.56 | 17.89 | 18.56 | 153,138 | +0.66(+3.70%) |
Jun 18, 2008 | 17.72 | 18.07 | 17.35 | 17.90 | 266,476 | +0.03(+0.14%) |
Jun 17, 2008 | 17.95 | 18.11 | 17.77 | 17.87 | 316,291 | +0.05(+0.29%) |
Jun 16, 2008 | 17.73 | 17.86 | 17.33 | 17.82 | 160,068 | -0.01(-0.05%) |
Jun 13, 2008 | 17.33 | 17.83 | 17.33 | 17.83 | 168,788 | +0.75(+4.38%) |
Jun 12, 2008 | 17.73 | 17.73 | 17.04 | 17.08 | 81,482 | -0.47(-2.70%) |
Jun 11, 2008 | 17.66 | 17.95 | 17.40 | 17.56 | 332,619 | -0.21(-1.18%) |
Jun 10, 2008 | 17.62 | 17.90 | 16.71 | 17.77 | 282,461 | +0.27(+1.54%) |
Jun 09, 2008 | 16.98 | 17.71 | 16.71 | 17.50 | 521,846 | +0.41(+2.38%) |
Jun 06, 2008 | 17.52 | 17.52 | 17.00 | 17.09 | 207,131 | -0.58(-3.27%) |
Jun 05, 2008 | 17.54 | 17.93 | 17.43 | 17.67 | 186,713 | +0.07(+0.41%) |
Jun 04, 2008 | 17.31 | 17.60 | 17.31 | 17.60 | 289,183 | +0.25(+1.45%) |
Jun 03, 2008 | 17.50 | 17.55 | 17.16 | 17.34 | 179,125 | +0.04(+0.22%) |
Jun 02, 2008 | 17.08 | 17.43 | 17.04 | 17.31 | 203,131 | -0.00(-0.02%) |
May 30, 2008 | 17.49 | 17.61 | 17.19 | 17.31 | 270,259 | +0.08(+0.45%) |
May 29, 2008 | 17.19 | 17.52 | 16.81 | 17.23 | 180,461 | +0.02(+0.10%) |
May 28, 2008 | 17.42 | 17.52 | 17.03 | 17.22 | 115,027 | -0.12(-0.67%) |
May 27, 2008 | 17.24 | 17.37 | 16.88 | 17.33 | 180,906 | +0.14(+0.82%) |
May 26, 2008 | 16.81 | 17.29 | 16.40 | 17.19 | 219,492 | +0.00(+0.00%) |
May 23, 2008 | 16.81 | 17.29 | 16.40 | 17.19 | 219,492 | +0.36(+2.16%) |
May 22, 2008 | 16.85 | 16.86 | 16.46 | 16.83 | 190,941 | +0.27(+1.63%) |
May 21, 2008 | 16.71 | 16.87 | 16.46 | 16.56 | 185,017 | +0.02(+0.10%) |
May 20, 2008 | 16.17 | 16.69 | 16.17 | 16.54 | 229,111 | +0.02(+0.13%) |
May 19, 2008 | 16.50 | 16.77 | 16.29 | 16.52 | 210,442 | +0.21(+1.31%) |
May 16, 2008 | 16.62 | 16.62 | 15.90 | 16.31 | 158,833 | -0.03(-0.21%) |
May 15, 2008 | 16.13 | 16.54 | 15.95 | 16.34 | 81,885 | +0.09(+0.53%) |
May 14, 2008 | 16.59 | 16.64 | 16.20 | 16.25 | 155,922 | -0.28(-1.68%) |
May 13, 2008 | 16.36 | 16.56 | 16.09 | 16.53 | 122,385 | +0.21(+1.28%) |
May 12, 2008 | 16.12 | 16.67 | 16.05 | 16.32 | 196,411 | +0.20(+1.25%) |
May 09, 2008 | 16.25 | 16.50 | 15.97 | 16.12 | 146,711 | -0.29(-1.80%) |
May 08, 2008 | 16.36 | 16.51 | 16.09 | 16.42 | 139,032 | +0.18(+1.13%) |
May 07, 2008 | 16.32 | 16.73 | 16.14 | 16.23 | 319,496 | -0.05(-0.29%) |
May 06, 2008 | 16.43 | 16.63 | 16.14 | 16.28 | 335,705 | -0.32(-1.91%) |
May 05, 2008 | 17.04 | 17.09 | 16.49 | 16.60 | 481,645 | -0.57(-3.34%) |
May 02, 2008 | 17.46 | 17.48 | 17.01 | 17.17 | 541,820 | -0.12(-0.69%) |