Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.90 | 17.13 | 16.76 | 17.00 | 13,370 | +0.10(+0.59%) |
Jul 30, 2008 | 17.97 | 17.97 | 16.88 | 16.90 | 18,600 | -0.78(-4.41%) |
Jul 29, 2008 | 17.68 | 18.30 | 17.57 | 17.68 | 26,729 | -0.02(-0.11%) |
Jul 28, 2008 | 17.80 | 18.04 | 17.33 | 17.70 | 24,778 | -0.26(-1.45%) |
Jul 25, 2008 | 17.67 | 18.14 | 17.57 | 17.96 | 234,091 | +0.09(+0.50%) |
Jul 24, 2008 | 17.84 | 17.87 | 17.41 | 17.87 | 8,400 | +0.04(+0.22%) |
Jul 23, 2008 | 17.44 | 18.06 | 17.16 | 17.83 | 40,874 | +0.57(+3.30%) |
Jul 22, 2008 | 16.79 | 17.36 | 16.63 | 17.26 | 17,658 | +0.38(+2.25%) |
Jul 21, 2008 | 17.16 | 17.19 | 16.76 | 16.88 | 11,692 | -0.13(-0.76%) |
Jul 18, 2008 | 17.03 | 17.03 | 16.73 | 17.01 | 24,100 | -0.15(-0.87%) |
Jul 17, 2008 | 16.85 | 17.34 | 16.61 | 17.16 | 21,098 | +0.16(+0.94%) |
Jul 16, 2008 | 16.71 | 17.34 | 16.43 | 17.00 | 28,678 | +0.17(+1.01%) |
Jul 15, 2008 | 16.54 | 16.95 | 16.15 | 16.83 | 81,382 | +0.17(+1.05%) |
Jul 14, 2008 | 16.29 | 17.21 | 16.29 | 16.66 | 163,056 | +0.18(+1.06%) |
Jul 11, 2008 | 16.21 | 16.76 | 16.16 | 16.48 | 36,751 | +0.02(+0.12%) |
Jul 10, 2008 | 15.80 | 17.68 | 15.68 | 16.46 | 160,945 | +0.61(+3.85%) |
Jul 09, 2008 | 16.44 | 16.44 | 15.83 | 15.85 | 20,400 | -0.45(-2.76%) |
Jul 08, 2008 | 15.50 | 16.30 | 15.50 | 16.30 | 16,366 | +0.55(+3.49%) |
Jul 07, 2008 | 15.61 | 15.80 | 15.61 | 15.75 | 4,100 | +0.03(+0.19%) |
Jul 04, 2008 | 15.95 | 15.99 | 15.45 | 15.72 | 25,391 | +0.00(+0.00%) |
Jul 03, 2008 | 15.95 | 15.99 | 15.45 | 15.72 | 25,391 | -0.49(-3.02%) |
Jul 02, 2008 | 15.85 | 16.30 | 15.60 | 16.21 | 41,053 | +0.21(+1.31%) |
Jul 01, 2008 | 16.69 | 16.69 | 15.75 | 16.00 | 59,435 | -0.85(-5.04%) |
Jun 30, 2008 | 16.97 | 17.38 | 16.70 | 16.85 | 52,029 | -0.16(-0.94%) |
Jun 27, 2008 | 16.95 | 17.95 | 16.84 | 17.01 | 91,667 | +0.02(+0.12%) |
Jun 26, 2008 | 17.35 | 17.35 | 16.90 | 16.99 | 33,910 | -0.46(-2.64%) |
Jun 25, 2008 | 17.10 | 17.65 | 17.05 | 17.45 | 14,050 | +0.29(+1.69%) |
Jun 24, 2008 | 17.00 | 17.43 | 16.70 | 17.16 | 42,656 | -0.73(-4.08%) |
Jun 23, 2008 | 17.50 | 17.98 | 17.28 | 17.89 | 26,189 | +0.39(+2.23%) |
Jun 20, 2008 | 18.22 | 18.22 | 17.44 | 17.50 | 30,510 | -0.73(-4.00%) |
Jun 19, 2008 | 18.00 | 18.29 | 17.94 | 18.23 | 22,276 | +0.09(+0.50%) |
Jun 18, 2008 | 18.00 | 18.18 | 17.75 | 18.14 | 30,270 | -0.01(-0.06%) |
Jun 17, 2008 | 18.42 | 18.48 | 17.85 | 18.15 | 12,273 | -0.17(-0.93%) |
Jun 16, 2008 | 18.32 | 18.45 | 17.75 | 18.32 | 63,301 | -0.18(-0.97%) |
Jun 13, 2008 | 18.48 | 18.59 | 18.02 | 18.50 | 54,630 | -0.05(-0.27%) |
Jun 12, 2008 | 18.46 | 18.55 | 18.25 | 18.55 | 35,873 | +0.13(+0.71%) |
Jun 11, 2008 | 18.51 | 18.63 | 18.31 | 18.42 | 46,170 | +0.09(+0.49%) |
Jun 10, 2008 | 18.64 | 18.77 | 17.34 | 18.33 | 87,444 | +0.00(+0.00%) |
Jun 09, 2008 | 18.59 | 18.79 | 18.21 | 18.33 | 14,711 | -0.39(-2.08%) |
Jun 06, 2008 | 18.74 | 18.86 | 18.30 | 18.72 | 79,231 | -0.17(-0.90%) |
Jun 05, 2008 | 18.16 | 18.99 | 17.96 | 18.89 | 163,418 | +0.83(+4.60%) |
Jun 04, 2008 | 17.70 | 18.30 | 17.50 | 18.06 | 85,060 | +0.16(+0.89%) |
Jun 03, 2008 | 17.95 | 18.10 | 17.63 | 17.90 | 53,997 | +0.05(+0.28%) |
Jun 02, 2008 | 17.65 | 18.25 | 17.63 | 17.85 | 59,112 | +0.00(+0.00%) |
May 30, 2008 | 17.80 | 18.29 | 17.80 | 17.85 | 61,063 | +0.02(+0.11%) |
May 29, 2008 | 18.01 | 18.11 | 17.75 | 17.83 | 30,300 | -0.13(-0.72%) |
May 28, 2008 | 17.51 | 17.96 | 17.13 | 17.96 | 25,136 | +0.69(+4.00%) |
May 27, 2008 | 17.00 | 17.38 | 16.90 | 17.27 | 58,600 | +0.19(+1.11%) |
May 26, 2008 | 17.00 | 17.19 | 16.83 | 17.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.00 | 17.19 | 16.83 | 17.08 | 56,619 | -0.02(-0.12%) |
May 22, 2008 | 17.42 | 17.61 | 17.10 | 17.10 | 106,410 | -0.48(-2.73%) |
May 21, 2008 | 17.29 | 17.85 | 17.16 | 17.58 | 63,819 | +0.14(+0.80%) |
May 20, 2008 | 16.99 | 17.95 | 16.00 | 17.44 | 102,730 | +0.26(+1.51%) |
May 19, 2008 | 17.82 | 17.82 | 17.11 | 17.18 | 137,846 | -0.78(-4.34%) |
May 16, 2008 | 19.74 | 19.74 | 17.83 | 17.96 | 185,670 | -0.21(-1.16%) |
May 15, 2008 | 18.05 | 18.59 | 17.72 | 18.17 | 128,311 | +0.22(+1.23%) |
May 14, 2008 | 17.79 | 18.07 | 17.75 | 17.95 | 96,377 | +0.10(+0.56%) |
May 13, 2008 | 18.60 | 18.92 | 17.85 | 17.85 | 66,311 | -0.85(-4.55%) |
May 12, 2008 | 18.05 | 18.88 | 17.92 | 18.70 | 33,645 | +0.66(+3.66%) |
May 09, 2008 | 17.95 | 18.17 | 17.70 | 18.04 | 148,834 | +0.28(+1.58%) |
May 08, 2008 | 18.00 | 18.00 | 17.60 | 17.76 | 60,537 | -0.13(-0.73%) |
May 07, 2008 | 18.27 | 18.27 | 17.79 | 17.89 | 55,929 | -0.53(-2.88%) |
May 06, 2008 | 18.00 | 18.86 | 17.84 | 18.42 | 39,392 | +0.15(+0.82%) |
May 05, 2008 | 18.10 | 18.34 | 17.83 | 18.27 | 14,857 | +0.17(+0.94%) |
May 02, 2008 | 18.47 | 18.58 | 18.03 | 18.10 | 25,251 | -0.44(-2.37%) |