Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.03 | 19.46 | 19.03 | 19.37 | 40,989 | +0.01(+0.05%) |
Jul 30, 2008 | 19.13 | 19.47 | 19.10 | 19.36 | 45,216 | +0.23(+1.20%) |
Jul 29, 2008 | 19.13 | 19.46 | 18.50 | 19.13 | 71,303 | +0.55(+2.95%) |
Jul 28, 2008 | 19.15 | 19.16 | 18.54 | 18.58 | 27,317 | -0.65(-3.36%) |
Jul 25, 2008 | 19.20 | 19.38 | 18.77 | 19.23 | 53,435 | +0.22(+1.16%) |
Jul 24, 2008 | 18.99 | 19.02 | 18.76 | 19.01 | 50,191 | -0.02(-0.09%) |
Jul 23, 2008 | 19.06 | 19.32 | 18.81 | 19.02 | 68,390 | -0.03(-0.14%) |
Jul 22, 2008 | 19.14 | 20.28 | 18.79 | 19.05 | 143,466 | -0.22(-1.15%) |
Jul 21, 2008 | 19.20 | 19.65 | 18.78 | 19.27 | 42,142 | +0.11(+0.55%) |
Jul 18, 2008 | 19.14 | 19.34 | 18.73 | 19.17 | 32,661 | +0.02(+0.09%) |
Jul 17, 2008 | 19.09 | 19.30 | 18.73 | 19.15 | 42,116 | +0.05(+0.28%) |
Jul 16, 2008 | 17.88 | 19.13 | 17.79 | 19.09 | 59,428 | +1.27(+7.10%) |
Jul 15, 2008 | 16.95 | 18.87 | 16.68 | 17.83 | 50,039 | +0.77(+4.51%) |
Jul 14, 2008 | 18.09 | 18.09 | 17.00 | 17.06 | 61,224 | -0.88(-4.88%) |
Jul 11, 2008 | 17.34 | 17.98 | 16.86 | 17.94 | 59,916 | +0.43(+2.48%) |
Jul 10, 2008 | 16.81 | 17.56 | 16.74 | 17.50 | 42,087 | +0.70(+4.16%) |
Jul 09, 2008 | 18.23 | 18.24 | 16.67 | 16.80 | 76,013 | -1.43(-7.86%) |
Jul 08, 2008 | 17.34 | 18.27 | 17.08 | 18.24 | 88,283 | +0.89(+5.15%) |
Jul 07, 2008 | 17.82 | 17.83 | 17.15 | 17.34 | 84,409 | -0.48(-2.68%) |
Jul 04, 2008 | 18.46 | 18.46 | 17.80 | 17.82 | 24,920 | +0.00(+0.00%) |
Jul 03, 2008 | 18.46 | 18.46 | 17.80 | 17.82 | 24,920 | -0.56(-3.03%) |
Jul 02, 2008 | 18.78 | 19.15 | 18.38 | 18.38 | 70,521 | -0.40(-2.12%) |
Jul 01, 2008 | 18.14 | 19.06 | 18.06 | 18.78 | 69,069 | +0.42(+2.31%) |
Jun 30, 2008 | 18.53 | 19.13 | 18.19 | 18.35 | 69,983 | -0.18(-0.96%) |
Jun 27, 2008 | 18.55 | 18.66 | 18.32 | 18.53 | 114,682 | -0.04(-0.19%) |
Jun 26, 2008 | 18.43 | 18.81 | 18.17 | 18.56 | 56,464 | -0.05(-0.29%) |
Jun 25, 2008 | 18.50 | 18.95 | 18.45 | 18.62 | 30,696 | +0.18(+0.96%) |
Jun 24, 2008 | 18.40 | 18.92 | 18.19 | 18.44 | 92,116 | -0.18(-0.95%) |
Jun 23, 2008 | 18.95 | 19.03 | 18.55 | 18.62 | 26,650 | -0.19(-0.99%) |
Jun 20, 2008 | 18.92 | 19.23 | 18.36 | 18.80 | 106,450 | -0.30(-1.57%) |
Jun 19, 2008 | 18.66 | 19.15 | 18.52 | 19.10 | 36,326 | +0.45(+2.42%) |
Jun 18, 2008 | 18.62 | 18.67 | 18.28 | 18.65 | 45,233 | +0.01(+0.05%) |
Jun 17, 2008 | 18.89 | 18.98 | 18.55 | 18.64 | 42,375 | -0.17(-0.89%) |
Jun 16, 2008 | 18.82 | 19.02 | 18.67 | 18.81 | 28,940 | -0.04(-0.23%) |
Jun 13, 2008 | 18.71 | 18.86 | 18.53 | 18.86 | 23,423 | +0.34(+1.82%) |
Jun 12, 2008 | 18.67 | 18.89 | 18.47 | 18.52 | 36,499 | +0.05(+0.29%) |
Jun 11, 2008 | 18.63 | 18.77 | 18.46 | 18.47 | 53,052 | -0.24(-1.28%) |
Jun 10, 2008 | 18.63 | 18.92 | 17.85 | 18.71 | 51,872 | +0.41(+2.22%) |
Jun 09, 2008 | 18.24 | 18.68 | 18.09 | 18.30 | 88,839 | +0.24(+1.32%) |
Jun 06, 2008 | 19.01 | 19.02 | 18.06 | 18.06 | 137,304 | -1.05(-5.51%) |
Jun 05, 2008 | 18.49 | 19.15 | 18.49 | 19.11 | 57,698 | +0.60(+3.25%) |
Jun 04, 2008 | 18.18 | 18.76 | 18.18 | 18.51 | 64,081 | +0.29(+1.60%) |
Jun 03, 2008 | 18.33 | 18.58 | 18.07 | 18.22 | 47,135 | -0.02(-0.10%) |
Jun 02, 2008 | 18.25 | 18.46 | 17.97 | 18.24 | 145,600 | -0.04(-0.19%) |
May 30, 2008 | 18.17 | 18.43 | 18.07 | 18.27 | 41,568 | +0.18(+0.98%) |
May 29, 2008 | 17.74 | 18.42 | 17.71 | 18.09 | 45,977 | +0.27(+1.54%) |
May 28, 2008 | 17.25 | 17.86 | 17.02 | 17.82 | 51,245 | +0.67(+3.92%) |
May 27, 2008 | 16.05 | 17.24 | 15.40 | 17.15 | 150,571 | +1.04(+6.48%) |
May 26, 2008 | 16.50 | 18.18 | 15.89 | 16.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.50 | 18.18 | 15.89 | 16.10 | 380,206 | -0.53(-3.19%) |
May 22, 2008 | 16.07 | 16.67 | 15.99 | 16.63 | 53,908 | +0.47(+2.90%) |
May 21, 2008 | 16.49 | 16.83 | 15.94 | 16.17 | 55,937 | -0.32(-1.93%) |
May 20, 2008 | 16.62 | 16.84 | 16.37 | 16.48 | 48,478 | -0.27(-1.59%) |
May 19, 2008 | 16.66 | 17.25 | 16.56 | 16.75 | 72,197 | +0.05(+0.32%) |
May 16, 2008 | 17.15 | 17.20 | 16.57 | 16.70 | 60,454 | -0.45(-2.63%) |
May 15, 2008 | 17.14 | 17.30 | 16.87 | 17.15 | 31,022 | -0.13(-0.77%) |
May 14, 2008 | 17.65 | 18.09 | 17.12 | 17.28 | 49,635 | -0.32(-1.81%) |
May 13, 2008 | 17.42 | 17.61 | 16.90 | 17.60 | 34,017 | +0.08(+0.45%) |
May 12, 2008 | 16.94 | 17.52 | 16.78 | 17.52 | 56,282 | +0.47(+2.75%) |
May 09, 2008 | 16.79 | 17.09 | 16.38 | 17.05 | 19,890 | +0.39(+2.34%) |
May 08, 2008 | 17.16 | 17.16 | 16.53 | 16.66 | 53,853 | -0.40(-2.33%) |
May 07, 2008 | 17.76 | 18.73 | 17.04 | 17.06 | 81,562 | -0.98(-5.44%) |
May 06, 2008 | 19.27 | 19.27 | 17.26 | 18.04 | 71,446 | +0.23(+1.29%) |
May 05, 2008 | 18.32 | 18.54 | 17.65 | 17.81 | 42,078 | -0.65(-3.55%) |
May 02, 2008 | 19.71 | 19.84 | 18.22 | 18.47 | 37,425 | -1.03(-5.27%) |