Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.07 | 19.49 | 19.07 | 19.40 | 40,918 | +0.01(+0.05%) |
Jul 30, 2008 | 19.16 | 19.50 | 19.14 | 19.39 | 45,138 | +0.23(+1.20%) |
Jul 29, 2008 | 19.16 | 19.49 | 18.53 | 19.16 | 71,179 | +0.55(+2.95%) |
Jul 28, 2008 | 19.18 | 19.19 | 18.57 | 18.61 | 27,269 | -0.65(-3.36%) |
Jul 25, 2008 | 19.23 | 19.41 | 18.80 | 19.26 | 53,342 | +0.22(+1.16%) |
Jul 24, 2008 | 19.02 | 19.06 | 18.79 | 19.04 | 50,104 | -0.02(-0.09%) |
Jul 23, 2008 | 19.09 | 19.36 | 18.84 | 19.06 | 68,272 | -0.03(-0.14%) |
Jul 22, 2008 | 19.17 | 20.32 | 18.83 | 19.08 | 143,218 | -0.22(-1.15%) |
Jul 21, 2008 | 19.23 | 19.69 | 18.81 | 19.30 | 42,069 | +0.11(+0.55%) |
Jul 18, 2008 | 19.17 | 19.38 | 18.76 | 19.20 | 32,605 | +0.02(+0.09%) |
Jul 17, 2008 | 19.13 | 19.33 | 18.76 | 19.18 | 42,043 | +0.05(+0.28%) |
Jul 16, 2008 | 17.91 | 19.16 | 17.82 | 19.13 | 59,325 | +1.27(+7.10%) |
Jul 15, 2008 | 16.98 | 18.91 | 16.71 | 17.86 | 49,952 | +0.77(+4.51%) |
Jul 14, 2008 | 18.12 | 18.12 | 17.03 | 17.09 | 61,118 | -0.88(-4.88%) |
Jul 11, 2008 | 17.37 | 18.01 | 16.89 | 17.97 | 59,813 | +0.43(+2.48%) |
Jul 10, 2008 | 16.84 | 17.59 | 16.77 | 17.53 | 42,014 | +0.70(+4.16%) |
Jul 09, 2008 | 18.26 | 18.27 | 16.70 | 16.83 | 75,882 | -1.44(-7.86%) |
Jul 08, 2008 | 17.37 | 18.30 | 17.11 | 18.27 | 88,131 | +0.90(+5.15%) |
Jul 07, 2008 | 17.85 | 17.86 | 17.18 | 17.37 | 84,263 | -0.48(-2.68%) |
Jul 04, 2008 | 18.49 | 18.49 | 17.83 | 17.85 | 24,876 | +0.00(+0.00%) |
Jul 03, 2008 | 18.49 | 18.49 | 17.83 | 17.85 | 24,876 | -0.56(-3.03%) |
Jul 02, 2008 | 18.81 | 19.18 | 18.41 | 18.41 | 70,399 | -0.40(-2.12%) |
Jul 01, 2008 | 18.17 | 19.09 | 18.09 | 18.81 | 68,950 | +0.43(+2.31%) |
Jun 30, 2008 | 18.56 | 19.16 | 18.22 | 18.38 | 69,862 | -0.18(-0.96%) |
Jun 27, 2008 | 18.59 | 18.69 | 18.35 | 18.56 | 114,483 | -0.04(-0.19%) |
Jun 26, 2008 | 18.46 | 18.84 | 18.21 | 18.60 | 56,366 | -0.05(-0.28%) |
Jun 25, 2008 | 18.53 | 18.99 | 18.48 | 18.65 | 30,643 | +0.18(+0.96%) |
Jun 24, 2008 | 18.44 | 18.95 | 18.22 | 18.47 | 91,956 | -0.18(-0.95%) |
Jun 23, 2008 | 18.99 | 19.07 | 18.58 | 18.65 | 26,604 | -0.19(-0.99%) |
Jun 20, 2008 | 18.95 | 19.26 | 18.39 | 18.84 | 106,265 | -0.30(-1.57%) |
Jun 19, 2008 | 18.69 | 19.18 | 18.55 | 19.14 | 36,263 | +0.45(+2.42%) |
Jun 18, 2008 | 18.65 | 18.70 | 18.31 | 18.68 | 45,155 | +0.01(+0.05%) |
Jun 17, 2008 | 18.92 | 19.01 | 18.58 | 18.68 | 42,302 | -0.17(-0.89%) |
Jun 16, 2008 | 18.85 | 19.06 | 18.70 | 18.84 | 28,890 | -0.04(-0.24%) |
Jun 13, 2008 | 18.74 | 18.89 | 18.56 | 18.89 | 23,383 | +0.34(+1.82%) |
Jun 12, 2008 | 18.70 | 18.92 | 18.50 | 18.55 | 36,436 | +0.05(+0.29%) |
Jun 11, 2008 | 18.66 | 18.80 | 18.50 | 18.50 | 52,960 | -0.24(-1.28%) |
Jun 10, 2008 | 18.67 | 18.95 | 17.88 | 18.74 | 51,782 | +0.41(+2.22%) |
Jun 09, 2008 | 18.27 | 18.71 | 18.13 | 18.33 | 88,686 | +0.24(+1.32%) |
Jun 06, 2008 | 19.04 | 19.06 | 18.09 | 18.09 | 137,067 | -1.05(-5.51%) |
Jun 05, 2008 | 18.52 | 19.18 | 18.52 | 19.15 | 57,598 | +0.60(+3.25%) |
Jun 04, 2008 | 18.21 | 18.79 | 18.21 | 18.54 | 63,970 | +0.29(+1.60%) |
Jun 03, 2008 | 18.37 | 18.61 | 18.10 | 18.25 | 47,054 | -0.02(-0.10%) |
Jun 02, 2008 | 18.28 | 18.49 | 18.00 | 18.27 | 145,348 | -0.04(-0.19%) |
May 30, 2008 | 18.21 | 18.46 | 18.10 | 18.30 | 41,496 | +0.18(+0.98%) |
May 29, 2008 | 17.77 | 18.45 | 17.74 | 18.13 | 45,897 | +0.27(+1.54%) |
May 28, 2008 | 17.28 | 17.89 | 17.05 | 17.85 | 51,156 | +0.67(+3.92%) |
May 27, 2008 | 16.08 | 17.27 | 15.42 | 17.18 | 150,311 | +1.05(+6.48%) |
May 26, 2008 | 16.53 | 18.21 | 15.92 | 16.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.53 | 18.21 | 15.92 | 16.13 | 379,548 | -0.53(-3.19%) |
May 22, 2008 | 16.10 | 16.70 | 16.02 | 16.66 | 53,815 | +0.47(+2.90%) |
May 21, 2008 | 16.52 | 16.86 | 15.96 | 16.19 | 55,840 | -0.32(-1.93%) |
May 20, 2008 | 16.65 | 16.87 | 16.40 | 16.51 | 48,394 | -0.27(-1.58%) |
May 19, 2008 | 16.69 | 17.28 | 16.58 | 16.78 | 72,072 | +0.05(+0.32%) |
May 16, 2008 | 17.18 | 17.23 | 16.60 | 16.73 | 60,350 | -0.45(-2.63%) |
May 15, 2008 | 17.17 | 17.33 | 16.90 | 17.18 | 30,969 | -0.13(-0.77%) |
May 14, 2008 | 17.68 | 18.13 | 17.15 | 17.31 | 49,549 | -0.32(-1.81%) |
May 13, 2008 | 17.45 | 17.64 | 16.93 | 17.63 | 33,959 | +0.08(+0.45%) |
May 12, 2008 | 16.97 | 17.55 | 16.81 | 17.55 | 56,184 | +0.47(+2.75%) |
May 09, 2008 | 16.81 | 17.12 | 16.41 | 17.08 | 19,856 | +0.39(+2.34%) |
May 08, 2008 | 17.19 | 17.19 | 16.56 | 16.69 | 53,760 | -0.40(-2.33%) |
May 07, 2008 | 17.79 | 18.76 | 17.07 | 17.09 | 81,421 | -0.98(-5.44%) |
May 06, 2008 | 19.30 | 19.30 | 17.29 | 18.07 | 71,323 | +0.23(+1.29%) |
May 05, 2008 | 18.36 | 18.57 | 17.68 | 17.84 | 42,005 | -0.66(-3.55%) |
May 02, 2008 | 19.74 | 19.87 | 18.25 | 18.50 | 37,360 | -1.03(-5.27%) |