Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.94 | 17.05 | 16.35 | 16.72 | 349,790 | -0.52(-3.02%) |
Jul 30, 2008 | 17.10 | 17.33 | 16.99 | 17.24 | 82,283 | -0.08(-0.49%) |
Jul 29, 2008 | 17.33 | 17.49 | 17.13 | 17.33 | 269,996 | +0.22(+1.30%) |
Jul 28, 2008 | 17.31 | 17.31 | 16.91 | 17.10 | 132,933 | -0.21(-1.24%) |
Jul 25, 2008 | 17.11 | 17.37 | 17.05 | 17.32 | 78,524 | +0.31(+1.84%) |
Jul 24, 2008 | 17.15 | 17.24 | 16.97 | 17.00 | 79,915 | -0.25(-1.46%) |
Jul 23, 2008 | 17.33 | 17.49 | 17.23 | 17.26 | 115,550 | -0.21(-1.22%) |
Jul 22, 2008 | 17.26 | 17.54 | 17.13 | 17.47 | 160,460 | -0.11(-0.65%) |
Jul 21, 2008 | 17.63 | 17.91 | 17.50 | 17.59 | 254,200 | -0.02(-0.13%) |
Jul 18, 2008 | 17.60 | 17.69 | 17.52 | 17.61 | 187,027 | +0.02(+0.13%) |
Jul 17, 2008 | 17.61 | 17.78 | 17.32 | 17.59 | 191,001 | -0.28(-1.58%) |
Jul 16, 2008 | 17.49 | 17.97 | 17.28 | 17.87 | 433,561 | +0.33(+1.87%) |
Jul 15, 2008 | 17.36 | 18.01 | 17.24 | 17.54 | 333,091 | +0.05(+0.31%) |
Jul 14, 2008 | 17.64 | 17.64 | 17.31 | 17.49 | 156,886 | +0.34(+1.96%) |
Jul 11, 2008 | 17.20 | 17.26 | 16.85 | 17.15 | 273,560 | -0.44(-2.48%) |
Jul 10, 2008 | 17.80 | 17.80 | 17.07 | 17.59 | 348,066 | -0.55(-3.04%) |
Jul 09, 2008 | 18.26 | 18.39 | 18.01 | 18.14 | 328,304 | +0.14(+0.76%) |
Jul 08, 2008 | 18.25 | 18.25 | 17.59 | 18.00 | 168,959 | -0.18(-1.01%) |
Jul 07, 2008 | 18.25 | 18.43 | 18.05 | 18.18 | 165,452 | +0.18(+0.98%) |
Jul 04, 2008 | 18.19 | 18.30 | 17.97 | 18.01 | 91,820 | +0.00(+0.00%) |
Jul 03, 2008 | 18.19 | 18.30 | 17.97 | 18.01 | 91,820 | +0.12(+0.68%) |
Jul 02, 2008 | 18.40 | 18.42 | 17.88 | 17.88 | 140,498 | -0.31(-1.68%) |
Jul 01, 2008 | 18.11 | 18.20 | 17.76 | 18.19 | 171,139 | +0.05(+0.25%) |
Jun 30, 2008 | 18.25 | 18.46 | 17.91 | 18.14 | 272,380 | -0.01(-0.04%) |
Jun 27, 2008 | 18.43 | 18.46 | 18.09 | 18.15 | 176,471 | +0.07(+0.38%) |
Jun 26, 2008 | 18.39 | 18.39 | 17.96 | 18.08 | 149,446 | -0.44(-2.39%) |
Jun 25, 2008 | 18.55 | 18.64 | 18.24 | 18.53 | 192,461 | +0.10(+0.54%) |
Jun 24, 2008 | 18.35 | 18.66 | 18.32 | 18.43 | 190,479 | +0.19(+1.05%) |
Jun 23, 2008 | 18.45 | 18.56 | 18.09 | 18.24 | 164,621 | -0.14(-0.75%) |
Jun 20, 2008 | 18.50 | 18.56 | 18.31 | 18.37 | 122,380 | -0.05(-0.29%) |
Jun 19, 2008 | 18.50 | 18.50 | 18.24 | 18.43 | 76,228 | +0.13(+0.71%) |
Jun 18, 2008 | 18.14 | 18.38 | 18.11 | 18.30 | 90,534 | +0.01(+0.04%) |
Jun 17, 2008 | 18.32 | 18.52 | 18.26 | 18.29 | 215,322 | +0.09(+0.50%) |
Jun 16, 2008 | 17.78 | 18.26 | 17.78 | 18.20 | 201,269 | +0.18(+0.98%) |
Jun 13, 2008 | 18.23 | 18.35 | 17.93 | 18.02 | 238,273 | +0.48(+2.75%) |
Jun 12, 2008 | 17.59 | 17.90 | 17.48 | 17.54 | 69,147 | -0.05(-0.30%) |
Jun 11, 2008 | 17.96 | 17.96 | 17.32 | 17.59 | 338,225 | -0.63(-3.48%) |
Jun 10, 2008 | 18.24 | 18.27 | 17.71 | 18.23 | 109,678 | +0.23(+1.27%) |
Jun 09, 2008 | 18.23 | 18.24 | 17.88 | 18.00 | 86,588 | -0.01(-0.04%) |
Jun 06, 2008 | 18.29 | 18.50 | 17.88 | 18.01 | 124,296 | -0.53(-2.85%) |
Jun 05, 2008 | 18.26 | 18.53 | 18.07 | 18.53 | 199,412 | +0.25(+1.38%) |
Jun 04, 2008 | 18.14 | 18.58 | 17.97 | 18.28 | 271,501 | -0.05(-0.25%) |
Jun 03, 2008 | 18.72 | 18.72 | 18.26 | 18.33 | 286,121 | -0.45(-2.40%) |
Jun 02, 2008 | 18.62 | 18.80 | 18.12 | 18.78 | 464,550 | +0.24(+1.28%) |
May 30, 2008 | 18.66 | 18.79 | 18.17 | 18.54 | 311,895 | -0.15(-0.82%) |
May 29, 2008 | 18.57 | 18.78 | 18.39 | 18.69 | 321,308 | +0.05(+0.25%) |
May 28, 2008 | 18.67 | 18.73 | 18.29 | 18.65 | 267,475 | -0.18(-0.93%) |
May 27, 2008 | 18.20 | 18.89 | 18.08 | 18.82 | 273,443 | +0.55(+3.01%) |
May 26, 2008 | 18.26 | 18.38 | 17.90 | 18.27 | 266,194 | +0.00(+0.00%) |
May 23, 2008 | 18.26 | 18.38 | 17.90 | 18.27 | 266,194 | -0.16(-0.87%) |
May 22, 2008 | 18.27 | 18.54 | 18.21 | 18.43 | 410,413 | +0.35(+1.94%) |
May 21, 2008 | 17.95 | 18.32 | 17.91 | 18.08 | 385,698 | +0.27(+1.50%) |
May 20, 2008 | 18.04 | 18.09 | 17.75 | 17.82 | 292,451 | -0.21(-1.15%) |
May 19, 2008 | 17.77 | 18.04 | 17.65 | 18.02 | 217,289 | +0.52(+2.95%) |
May 16, 2008 | 17.47 | 17.61 | 17.26 | 17.51 | 259,835 | +0.04(+0.24%) |
May 15, 2008 | 17.39 | 17.57 | 17.13 | 17.46 | 136,515 | +0.31(+1.83%) |
May 14, 2008 | 17.16 | 17.43 | 17.10 | 17.15 | 165,958 | +0.06(+0.36%) |
May 13, 2008 | 16.96 | 17.17 | 16.77 | 17.09 | 650,271 | -0.09(-0.53%) |
May 12, 2008 | 16.95 | 17.40 | 16.95 | 17.18 | 543,766 | +0.39(+2.32%) |
May 09, 2008 | 16.99 | 17.09 | 16.71 | 16.79 | 185,829 | -0.29(-1.70%) |
May 08, 2008 | 17.04 | 17.18 | 17.03 | 17.08 | 110,311 | +0.00(+0.00%) |
May 07, 2008 | 17.00 | 17.20 | 17.00 | 17.08 | 155,610 | +0.08(+0.45%) |
May 06, 2008 | 17.23 | 17.23 | 16.70 | 17.00 | 384,134 | -0.21(-1.24%) |
May 05, 2008 | 17.76 | 17.76 | 17.04 | 17.22 | 455,526 | -0.89(-4.94%) |
May 02, 2008 | 18.31 | 18.31 | 17.85 | 18.11 | 128,018 | +0.15(+0.85%) |