Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.99 | 17.05 | 16.84 | 16.86 | 70,219 | -0.23(-1.33%) |
Jul 30, 2008 | 17.07 | 17.21 | 16.96 | 17.09 | 110,001 | +0.09(+0.55%) |
Jul 29, 2008 | 16.99 | 17.00 | 16.74 | 16.99 | 138,177 | +0.32(+1.94%) |
Jul 28, 2008 | 16.75 | 16.82 | 16.65 | 16.67 | 61,483 | -0.15(-0.91%) |
Jul 25, 2008 | 16.85 | 16.91 | 16.80 | 16.82 | 191,139 | -0.02(-0.14%) |
Jul 24, 2008 | 17.04 | 17.11 | 16.83 | 16.84 | 73,820 | -0.23(-1.33%) |
Jul 23, 2008 | 16.91 | 17.09 | 16.87 | 17.07 | 154,775 | +0.23(+1.34%) |
Jul 22, 2008 | 16.71 | 16.86 | 16.55 | 16.84 | 108,250 | +0.35(+2.10%) |
Jul 21, 2008 | 16.66 | 16.66 | 16.44 | 16.50 | 106,213 | -0.10(-0.60%) |
Jul 18, 2008 | 16.62 | 16.62 | 16.50 | 16.60 | 94,594 | -0.05(-0.28%) |
Jul 17, 2008 | 16.58 | 16.67 | 16.45 | 16.64 | 180,595 | +0.02(+0.14%) |
Jul 16, 2008 | 16.34 | 16.62 | 16.33 | 16.62 | 127,224 | +0.24(+1.47%) |
Jul 15, 2008 | 16.04 | 16.48 | 16.04 | 16.38 | 154,248 | +0.05(+0.29%) |
Jul 14, 2008 | 16.36 | 16.50 | 16.27 | 16.33 | 143,472 | +0.02(+0.14%) |
Jul 11, 2008 | 16.21 | 16.35 | 16.19 | 16.31 | 109,957 | -0.06(-0.40%) |
Jul 10, 2008 | 16.36 | 16.44 | 16.25 | 16.37 | 110,436 | -0.04(-0.23%) |
Jul 09, 2008 | 16.50 | 16.62 | 16.41 | 16.41 | 74,592 | -0.12(-0.71%) |
Jul 08, 2008 | 16.32 | 16.54 | 16.25 | 16.53 | 175,144 | +0.29(+1.79%) |
Jul 07, 2008 | 16.41 | 16.41 | 16.15 | 16.24 | 178,136 | -0.05(-0.32%) |
Jul 04, 2008 | 16.22 | 16.35 | 16.20 | 16.29 | 51,833 | +0.00(+0.00%) |
Jul 03, 2008 | 16.22 | 16.35 | 16.20 | 16.29 | 51,833 | +0.08(+0.49%) |
Jul 02, 2008 | 16.34 | 16.34 | 16.21 | 16.21 | 101,241 | -0.05(-0.33%) |
Jul 01, 2008 | 16.15 | 16.28 | 16.06 | 16.27 | 227,426 | +0.01(+0.07%) |
Jun 30, 2008 | 16.24 | 16.41 | 16.01 | 16.25 | 302,828 | -0.01(-0.05%) |
Jun 27, 2008 | 16.44 | 16.49 | 16.24 | 16.26 | 108,291 | -0.26(-1.55%) |
Jun 26, 2008 | 16.69 | 16.74 | 16.50 | 16.52 | 39,302 | -0.35(-2.09%) |
Jun 25, 2008 | 16.79 | 16.98 | 16.74 | 16.87 | 57,549 | +0.11(+0.68%) |
Jun 24, 2008 | 16.72 | 16.86 | 16.67 | 16.76 | 144,155 | -0.01(-0.09%) |
Jun 23, 2008 | 16.93 | 16.93 | 16.75 | 16.77 | 74,113 | -0.10(-0.61%) |
Jun 20, 2008 | 16.95 | 17.01 | 16.82 | 16.87 | 55,090 | -0.23(-1.34%) |
Jun 19, 2008 | 17.08 | 17.14 | 17.02 | 17.10 | 68,267 | +0.06(+0.33%) |
Jun 18, 2008 | 17.20 | 17.20 | 17.02 | 17.05 | 149,814 | -0.19(-1.13%) |
Jun 17, 2008 | 17.43 | 17.43 | 17.24 | 17.24 | 81,940 | -0.05(-0.31%) |
Jun 16, 2008 | 17.44 | 17.44 | 17.19 | 17.29 | 45,171 | -0.16(-0.91%) |
Jun 13, 2008 | 17.41 | 17.46 | 17.34 | 17.45 | 38,316 | +0.03(+0.19%) |
Jun 12, 2008 | 17.43 | 17.54 | 17.37 | 17.42 | 88,772 | +0.07(+0.42%) |
Jun 11, 2008 | 17.49 | 17.49 | 17.33 | 17.35 | 105,944 | -0.17(-0.97%) |
Jun 10, 2008 | 17.52 | 17.59 | 17.26 | 17.52 | 56,019 | +0.17(+0.97%) |
Jun 09, 2008 | 17.36 | 17.44 | 17.26 | 17.35 | 54,965 | -0.02(-0.14%) |
Jun 06, 2008 | 17.65 | 17.66 | 17.35 | 17.37 | 49,826 | -0.44(-2.46%) |
Jun 05, 2008 | 17.72 | 17.83 | 17.69 | 17.81 | 66,819 | +0.11(+0.60%) |
Jun 04, 2008 | 17.59 | 17.76 | 17.59 | 17.71 | 413,574 | +0.07(+0.40%) |
Jun 03, 2008 | 17.72 | 17.75 | 17.57 | 17.64 | 83,899 | -0.07(-0.42%) |
Jun 02, 2008 | 17.88 | 17.88 | 17.60 | 17.71 | 215,099 | -0.14(-0.79%) |
May 30, 2008 | 17.86 | 17.87 | 17.80 | 17.85 | 61,796 | +0.02(+0.13%) |
May 29, 2008 | 17.62 | 17.90 | 17.62 | 17.83 | 38,547 | +0.16(+0.93%) |
May 28, 2008 | 17.79 | 17.79 | 17.61 | 17.66 | 119,879 | -0.08(-0.46%) |
May 27, 2008 | 17.66 | 17.77 | 17.64 | 17.74 | 50,598 | +0.05(+0.28%) |
May 26, 2008 | 17.74 | 17.74 | 17.66 | 17.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.74 | 17.74 | 17.66 | 17.69 | 87,490 | -0.08(-0.45%) |
May 22, 2008 | 17.69 | 17.81 | 17.69 | 17.77 | 160,811 | +0.09(+0.48%) |
May 21, 2008 | 17.94 | 17.94 | 17.64 | 17.69 | 178,296 | -0.19(-1.05%) |
May 20, 2008 | 18.03 | 18.03 | 17.84 | 17.88 | 38,238 | -0.18(-0.98%) |
May 19, 2008 | 18.00 | 18.14 | 18.00 | 18.05 | 26,941 | +0.02(+0.10%) |
May 16, 2008 | 18.08 | 18.08 | 17.96 | 18.04 | 43,325 | -0.00(-0.02%) |
May 15, 2008 | 17.89 | 18.04 | 17.83 | 18.04 | 48,425 | +0.19(+1.05%) |
May 14, 2008 | 17.87 | 17.95 | 17.85 | 17.85 | 50,544 | +0.06(+0.33%) |
May 13, 2008 | 17.79 | 17.80 | 17.71 | 17.79 | 118,825 | +0.06(+0.33%) |
May 12, 2008 | 17.61 | 17.73 | 17.60 | 17.73 | 69,774 | +0.14(+0.80%) |
May 09, 2008 | 17.52 | 17.62 | 17.52 | 17.59 | 57,705 | -0.09(-0.53%) |
May 08, 2008 | 17.76 | 17.76 | 17.63 | 17.69 | 46,314 | +0.02(+0.12%) |
May 07, 2008 | 17.94 | 17.94 | 17.65 | 17.67 | 39,924 | -0.23(-1.27%) |
May 06, 2008 | 17.79 | 17.93 | 17.73 | 17.89 | 61,041 | +0.06(+0.33%) |
May 05, 2008 | 17.80 | 17.86 | 17.77 | 17.83 | 91,111 | -0.03(-0.18%) |
May 02, 2008 | 17.99 | 17.99 | 17.84 | 17.87 | 190,738 | +0.00(+0.02%) |