Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.86 | 16.98 | 16.79 | 16.79 | 5,606 | -0.08(-0.45%) |
Jul 30, 2008 | 16.91 | 16.97 | 16.72 | 16.86 | 7,765 | +0.03(+0.17%) |
Jul 29, 2008 | 16.84 | 16.86 | 16.60 | 16.84 | 5,364 | +0.29(+1.72%) |
Jul 28, 2008 | 16.79 | 16.79 | 16.54 | 16.55 | 8,045 | -0.22(-1.30%) |
Jul 25, 2008 | 16.79 | 16.79 | 16.67 | 16.77 | 13,758 | -0.02(-0.11%) |
Jul 24, 2008 | 17.01 | 17.01 | 16.79 | 16.79 | 38,038 | -0.45(-2.59%) |
Jul 23, 2008 | 17.50 | 17.61 | 17.10 | 17.24 | 102,786 | +0.17(+1.00%) |
Jul 22, 2008 | 16.64 | 17.06 | 16.64 | 17.06 | 72,702 | +0.04(+0.22%) |
Jul 21, 2008 | 17.38 | 17.38 | 16.99 | 17.03 | 11,417 | -0.12(-0.70%) |
Jul 18, 2008 | 16.68 | 17.15 | 16.68 | 17.15 | 4,460 | -0.01(-0.08%) |
Jul 17, 2008 | 16.82 | 17.21 | 16.82 | 17.16 | 6,969 | +0.37(+2.21%) |
Jul 16, 2008 | 16.49 | 16.79 | 16.49 | 16.79 | 5,243 | +0.30(+1.85%) |
Jul 15, 2008 | 16.18 | 16.55 | 16.16 | 16.48 | 2,108 | +0.07(+0.41%) |
Jul 14, 2008 | 16.59 | 16.59 | 16.41 | 16.42 | 8,557 | -0.21(-1.26%) |
Jul 11, 2008 | 16.08 | 16.81 | 16.08 | 16.63 | 1,906 | -0.12(-0.74%) |
Jul 10, 2008 | 16.72 | 16.86 | 16.57 | 16.75 | 10,475 | +0.06(+0.34%) |
Jul 09, 2008 | 17.16 | 17.16 | 16.69 | 16.69 | 2,733 | -0.33(-1.96%) |
Jul 08, 2008 | 16.95 | 17.03 | 16.81 | 17.03 | 4,835 | +0.12(+0.73%) |
Jul 07, 2008 | 17.10 | 17.11 | 16.78 | 16.90 | 2,667 | -0.03(-0.17%) |
Jul 04, 2008 | 16.79 | 16.99 | 16.79 | 16.93 | 3,431 | +0.00(+0.00%) |
Jul 03, 2008 | 16.79 | 16.99 | 16.79 | 16.93 | 3,431 | -0.10(-0.61%) |
Jul 02, 2008 | 17.31 | 17.33 | 17.04 | 17.04 | 9,028 | -0.26(-1.49%) |
Jul 01, 2008 | 17.08 | 17.29 | 17.08 | 17.29 | 2,624 | -0.02(-0.11%) |
Jun 30, 2008 | 17.45 | 17.46 | 17.31 | 17.31 | 2,093 | -0.20(-1.14%) |
Jun 27, 2008 | 17.57 | 17.57 | 17.41 | 17.51 | 1,390 | -0.13(-0.76%) |
Jun 26, 2008 | 17.86 | 17.86 | 17.64 | 17.64 | 7,779 | -0.62(-3.39%) |
Jun 25, 2008 | 18.23 | 18.39 | 18.23 | 18.26 | 9,970 | +0.27(+1.48%) |
Jun 24, 2008 | 18.02 | 18.14 | 18.00 | 18.00 | 3,153 | -0.12(-0.68%) |
Jun 23, 2008 | 18.23 | 18.24 | 18.12 | 18.12 | 28,069 | -0.13(-0.73%) |
Jun 20, 2008 | 18.29 | 18.31 | 18.25 | 18.25 | 1,308 | -0.33(-1.79%) |
Jun 19, 2008 | 18.38 | 18.59 | 18.29 | 18.59 | 1,775 | +0.14(+0.77%) |
Jun 18, 2008 | 18.35 | 18.52 | 18.35 | 18.44 | 4,812 | -0.19(-1.02%) |
Jun 17, 2008 | 18.87 | 18.87 | 18.63 | 18.63 | 3,903 | -0.20(-1.06%) |
Jun 16, 2008 | 18.64 | 18.84 | 18.64 | 18.83 | 5,006 | +0.33(+1.80%) |
Jun 13, 2008 | 18.42 | 18.50 | 18.42 | 18.50 | 2,239 | +0.26(+1.41%) |
Jun 12, 2008 | 18.45 | 18.46 | 18.24 | 18.24 | 3,759 | -0.03(-0.16%) |
Jun 11, 2008 | 18.37 | 18.37 | 18.27 | 18.27 | 2,136 | -0.33(-1.79%) |
Jun 10, 2008 | 18.59 | 18.61 | 18.49 | 18.61 | 1,051 | -0.06(-0.31%) |
Jun 09, 2008 | 18.68 | 18.68 | 18.66 | 18.66 | 958 | -0.22(-1.16%) |
Jun 06, 2008 | 19.12 | 19.13 | 18.88 | 18.88 | 10,866 | -0.32(-1.68%) |
Jun 05, 2008 | 19.14 | 19.21 | 19.14 | 19.20 | 3,583 | +0.25(+1.30%) |
Jun 04, 2008 | 18.89 | 19.03 | 18.87 | 18.96 | 5,885 | +0.05(+0.25%) |
Jun 03, 2008 | 18.98 | 19.06 | 18.91 | 18.91 | 2,235 | +0.10(+0.51%) |
Jun 02, 2008 | 18.88 | 18.88 | 18.81 | 18.81 | 683 | -0.25(-1.30%) |
May 30, 2008 | 19.05 | 19.07 | 19.01 | 19.06 | 3,323 | +0.20(+1.06%) |
May 29, 2008 | 18.83 | 18.86 | 18.83 | 18.86 | 946 | +0.10(+0.55%) |
May 28, 2008 | 18.93 | 18.93 | 18.72 | 18.76 | 4,499 | +0.09(+0.46%) |
May 27, 2008 | 18.59 | 18.67 | 18.47 | 18.67 | 2,535 | +0.16(+0.87%) |
May 26, 2008 | 18.58 | 18.58 | 18.42 | 18.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.58 | 18.58 | 18.42 | 18.51 | 4,428 | -0.02(-0.10%) |
May 22, 2008 | 18.55 | 18.60 | 18.53 | 18.53 | 1,942 | +0.10(+0.57%) |
May 21, 2008 | 18.70 | 18.71 | 18.42 | 18.42 | 3,968 | -0.20(-1.07%) |
May 20, 2008 | 18.70 | 18.70 | 18.62 | 18.62 | 10,293 | -0.24(-1.26%) |
May 19, 2008 | 19.19 | 19.19 | 18.86 | 18.86 | 5,084 | -0.10(-0.55%) |
May 16, 2008 | 18.87 | 18.98 | 18.80 | 18.97 | 5,860 | +0.09(+0.45%) |
May 15, 2008 | 18.73 | 18.89 | 18.73 | 18.88 | 4,883 | +0.10(+0.51%) |
May 14, 2008 | 18.81 | 18.85 | 18.79 | 18.79 | 1,731 | +0.40(+2.17%) |
May 13, 2008 | 18.32 | 18.39 | 18.32 | 18.39 | 2,838 | +0.17(+0.94%) |
May 12, 2008 | 18.17 | 18.22 | 18.12 | 18.22 | 1,292 | +0.27(+1.48%) |
May 09, 2008 | 17.96 | 17.98 | 17.95 | 17.95 | 1,366 | -0.06(-0.33%) |
May 08, 2008 | 17.87 | 18.01 | 17.87 | 18.01 | 1,550 | +0.16(+0.92%) |
May 07, 2008 | 18.13 | 18.13 | 17.84 | 17.84 | 1,509 | -0.25(-1.37%) |
May 06, 2008 | 17.83 | 18.11 | 17.83 | 18.09 | 3,455 | +0.25(+1.39%) |
May 05, 2008 | 17.87 | 17.87 | 17.81 | 17.84 | 3,574 | +0.00(+0.00%) |
May 02, 2008 | 17.92 | 17.92 | 17.84 | 17.84 | 632 | -0.11(-0.64%) |