Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.79 | 18.15 | 17.71 | 18.14 | 314,360 | +0.43(+2.43%) |
Jul 30, 2008 | 17.86 | 18.31 | 17.50 | 17.71 | 252,552 | +0.21(+1.20%) |
Jul 29, 2008 | 17.98 | 17.98 | 17.19 | 17.50 | 246,640 | -0.01(-0.06%) |
Jul 28, 2008 | 17.31 | 17.58 | 17.15 | 17.51 | 370,350 | +0.37(+2.16%) |
Jul 25, 2008 | 17.50 | 17.90 | 16.98 | 17.14 | 312,662 | -0.51(-2.89%) |
Jul 24, 2008 | 16.55 | 17.82 | 16.55 | 17.65 | 699,637 | +0.92(+5.50%) |
Jul 23, 2008 | 16.28 | 16.80 | 16.05 | 16.73 | 321,889 | +0.63(+3.91%) |
Jul 22, 2008 | 16.27 | 16.51 | 16.02 | 16.10 | 237,446 | -0.34(-2.07%) |
Jul 21, 2008 | 16.75 | 16.76 | 16.43 | 16.44 | 274,951 | -0.39(-2.32%) |
Jul 18, 2008 | 16.30 | 17.24 | 16.30 | 16.83 | 216,679 | +0.33(+2.00%) |
Jul 17, 2008 | 16.15 | 16.70 | 15.86 | 16.50 | 344,039 | +0.37(+2.29%) |
Jul 16, 2008 | 16.00 | 16.38 | 15.59 | 16.13 | 189,401 | +0.14(+0.88%) |
Jul 15, 2008 | 16.26 | 16.26 | 15.68 | 15.99 | 243,700 | -0.27(-1.66%) |
Jul 14, 2008 | 16.75 | 16.92 | 16.14 | 16.26 | 346,804 | -0.59(-3.50%) |
Jul 11, 2008 | 17.53 | 17.61 | 16.52 | 16.85 | 302,735 | -0.55(-3.16%) |
Jul 10, 2008 | 16.93 | 17.83 | 16.92 | 17.40 | 403,218 | +0.64(+3.82%) |
Jul 09, 2008 | 17.48 | 17.48 | 16.76 | 16.76 | 462,503 | -0.04(-0.24%) |
Jul 08, 2008 | 17.15 | 17.19 | 16.69 | 16.80 | 518,946 | -0.27(-1.58%) |
Jul 07, 2008 | 17.58 | 17.89 | 16.87 | 17.07 | 310,996 | -0.79(-4.42%) |
Jul 04, 2008 | 18.06 | 18.25 | 17.23 | 17.86 | 90,989 | +0.51(+2.94%) |
Jul 03, 2008 | 17.06 | 17.53 | 17.00 | 17.35 | 221,051 | +0.21(+1.23%) |
Jul 02, 2008 | 17.69 | 17.69 | 16.95 | 17.14 | 376,546 | -1.05(-5.77%) |
Jul 01, 2008 | 18.25 | 19.20 | 18.13 | 18.19 | 293,538 | +0.00(+0.00%) |
Jun 30, 2008 | 18.25 | 19.20 | 18.13 | 18.19 | 293,538 | +0.37(+2.08%) |
Jun 27, 2008 | 18.45 | 18.45 | 17.50 | 17.82 | 209,511 | -0.76(-4.09%) |
Jun 26, 2008 | 18.25 | 19.04 | 18.01 | 18.58 | 236,605 | +0.08(+0.43%) |
Jun 25, 2008 | 18.46 | 18.68 | 18.46 | 18.50 | 385,203 | +0.00(+0.00%) |
Jun 24, 2008 | 18.80 | 18.85 | 18.21 | 18.50 | 416,467 | -0.30(-1.60%) |
Jun 23, 2008 | 19.00 | 19.06 | 18.80 | 18.80 | 158,507 | -0.20(-1.05%) |
Jun 20, 2008 | 19.22 | 19.32 | 18.90 | 19.00 | 258,322 | -0.10(-0.52%) |
Jun 19, 2008 | 19.29 | 19.52 | 19.10 | 19.10 | 142,905 | -0.17(-0.88%) |
Jun 18, 2008 | 19.59 | 19.70 | 19.25 | 19.27 | 252,600 | -0.28(-1.43%) |
Jun 17, 2008 | 19.95 | 19.99 | 19.55 | 19.55 | 106,244 | -0.33(-1.66%) |
Jun 16, 2008 | 19.51 | 20.01 | 19.50 | 19.88 | 111,070 | +0.38(+1.95%) |
Jun 13, 2008 | 19.72 | 19.72 | 19.37 | 19.50 | 287,233 | +0.00(+0.00%) |
Jun 12, 2008 | 19.53 | 19.65 | 19.48 | 19.50 | 288,408 | +0.10(+0.52%) |
Jun 11, 2008 | 20.14 | 20.14 | 19.35 | 19.40 | 249,171 | -0.60(-3.00%) |
Jun 10, 2008 | 19.71 | 20.05 | 19.60 | 20.00 | 326,565 | +0.46(+2.35%) |
Jun 09, 2008 | 19.75 | 19.75 | 19.50 | 19.54 | 153,898 | +0.02(+0.10%) |
Jun 06, 2008 | 19.74 | 19.77 | 19.50 | 19.52 | 104,505 | -0.11(-0.56%) |
Jun 05, 2008 | 19.95 | 20.06 | 19.63 | 19.63 | 141,332 | -0.16(-0.81%) |
Jun 04, 2008 | 20.00 | 20.25 | 19.76 | 19.79 | 72,960 | -0.16(-0.80%) |
Jun 03, 2008 | 19.75 | 20.04 | 19.50 | 19.95 | 137,313 | +0.32(+1.63%) |
Jun 02, 2008 | 19.60 | 19.63 | 19.33 | 19.63 | 252,458 | +0.13(+0.67%) |
May 30, 2008 | 19.85 | 19.93 | 19.50 | 19.50 | 218,871 | -0.20(-1.02%) |
May 29, 2008 | 19.53 | 19.96 | 19.50 | 19.70 | 114,319 | +0.03(+0.15%) |
May 28, 2008 | 19.50 | 19.84 | 19.40 | 19.67 | 969,768 | +0.27(+1.39%) |
May 27, 2008 | 19.45 | 19.50 | 19.10 | 19.40 | 591,645 | +0.01(+0.05%) |
May 26, 2008 | 19.35 | 19.75 | 19.14 | 19.39 | 61,150 | +0.09(+0.47%) |
May 23, 2008 | 19.41 | 19.41 | 19.00 | 19.30 | 715,344 | +0.16(+0.84%) |
May 22, 2008 | 19.64 | 19.69 | 19.14 | 19.14 | 686,816 | -0.36(-1.85%) |
May 21, 2008 | 19.50 | 19.70 | 19.41 | 19.50 | 773,932 | -0.14(-0.71%) |
May 20, 2008 | 19.70 | 19.86 | 19.60 | 19.64 | 432,757 | -0.10(-0.51%) |
May 19, 2008 | 19.89 | 19.95 | 19.60 | 19.74 | 261,601 | +0.00(+0.00%) |
May 16, 2008 | 19.89 | 19.95 | 19.60 | 19.74 | 261,601 | -0.01(-0.05%) |
May 15, 2008 | 20.00 | 20.00 | 19.56 | 19.75 | 487,471 | +0.21(+1.07%) |
May 14, 2008 | 19.86 | 20.25 | 19.53 | 19.54 | 974,705 | -0.36(-1.81%) |
May 13, 2008 | 19.99 | 20.19 | 19.72 | 19.90 | 505,097 | -0.02(-0.10%) |
May 12, 2008 | 20.11 | 20.11 | 19.61 | 19.92 | 199,112 | -0.22(-1.09%) |
May 09, 2008 | 20.54 | 20.54 | 20.14 | 20.14 | 297,582 | -0.06(-0.30%) |
May 08, 2008 | 20.44 | 20.45 | 20.00 | 20.20 | 143,961 | +0.16(+0.80%) |
May 07, 2008 | 20.01 | 20.50 | 20.01 | 20.04 | 100,127 | -0.06(-0.30%) |
May 06, 2008 | 19.76 | 20.40 | 19.76 | 20.10 | 71,147 | +0.40(+2.03%) |
May 05, 2008 | 20.12 | 21.36 | 19.68 | 19.70 | 218,968 | -0.10(-0.51%) |
May 02, 2008 | 19.71 | 20.38 | 19.80 | 19.80 | 173,438 | +0.43(+2.22%) |