Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.67 | 17.76 | 17.62 | 17.62 | 23,896 | +0.04(+0.26%) |
Jun 27, 2008 | 17.50 | 17.64 | 17.50 | 17.57 | 8,381 | -0.06(-0.37%) |
Jun 26, 2008 | 17.85 | 17.85 | 17.63 | 17.64 | 4,404 | -0.48(-2.66%) |
Jun 25, 2008 | 18.12 | 18.12 | 18.12 | 18.12 | 3,955 | +0.22(+1.24%) |
Jun 24, 2008 | 18.13 | 18.13 | 17.90 | 17.90 | 11,627 | -0.30(-1.63%) |
Jun 23, 2008 | 18.23 | 18.23 | 18.16 | 18.20 | 5,407 | +0.03(+0.14%) |
Jun 20, 2008 | 18.42 | 18.42 | 18.17 | 18.17 | 1,861 | -0.42(-2.28%) |
Jun 19, 2008 | 18.48 | 18.59 | 18.43 | 18.59 | 6,580 | +0.07(+0.36%) |
Jun 18, 2008 | 18.53 | 18.54 | 18.50 | 18.53 | 11,341 | -0.17(-0.88%) |
Jun 17, 2008 | 18.76 | 18.77 | 18.69 | 18.69 | 6,134 | +0.09(+0.48%) |
Jun 16, 2008 | 18.63 | 18.63 | 18.60 | 18.60 | 24,253 | +0.14(+0.76%) |
Jun 13, 2008 | 18.29 | 18.46 | 18.29 | 18.46 | 2,139 | +0.30(+1.67%) |
Jun 12, 2008 | 18.24 | 18.32 | 18.16 | 18.16 | 3,566 | -0.08(-0.42%) |
Jun 11, 2008 | 18.24 | 18.24 | 18.24 | 18.24 | 713 | -0.19(-1.03%) |
Jun 10, 2008 | 18.45 | 18.51 | 18.38 | 18.43 | 38,216 | -0.19(-1.01%) |
Jun 09, 2008 | 18.61 | 18.61 | 18.61 | 18.61 | 802 | -0.10(-0.55%) |
Jun 06, 2008 | 18.80 | 18.87 | 18.72 | 18.72 | 7,625 | -0.26(-1.39%) |
Jun 05, 2008 | 18.89 | 18.98 | 18.89 | 18.98 | 2,314 | +0.33(+1.76%) |
Jun 04, 2008 | 18.59 | 18.65 | 18.57 | 18.65 | 6,954 | +0.02(+0.12%) |
Jun 03, 2008 | 18.68 | 18.75 | 18.48 | 18.63 | 18,011 | +0.01(+0.05%) |
Jun 02, 2008 | 18.61 | 18.62 | 18.50 | 18.62 | 17,608 | -0.05(-0.28%) |
May 30, 2008 | 18.67 | 18.69 | 18.67 | 18.68 | 12,789 | +0.11(+0.60%) |
May 29, 2008 | 18.63 | 18.66 | 18.56 | 18.56 | 10,439 | +0.11(+0.59%) |
May 28, 2008 | 18.36 | 18.49 | 18.29 | 18.45 | 7,226 | +0.20(+1.11%) |
May 27, 2008 | 18.22 | 18.25 | 18.12 | 18.25 | 5,678 | +0.16(+0.87%) |
May 26, 2008 | 17.97 | 18.21 | 17.97 | 18.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.97 | 18.21 | 17.97 | 18.09 | 32,113 | -0.14(-0.79%) |
May 22, 2008 | 18.39 | 18.39 | 18.24 | 18.24 | 67,006 | -0.01(-0.04%) |
May 21, 2008 | 18.64 | 18.64 | 18.22 | 18.25 | 7,978 | -0.30(-1.62%) |
May 20, 2008 | 18.56 | 18.57 | 18.55 | 18.55 | 1,890 | -0.13(-0.68%) |
May 19, 2008 | 18.82 | 18.94 | 18.63 | 18.67 | 9,423 | -0.08(-0.43%) |
May 16, 2008 | 18.86 | 18.86 | 18.60 | 18.75 | 14,348 | +0.03(+0.14%) |
May 15, 2008 | 18.54 | 18.76 | 18.53 | 18.73 | 9,455 | +0.26(+1.38%) |
May 14, 2008 | 18.52 | 18.70 | 18.47 | 18.47 | 24,171 | +0.07(+0.38%) |
May 13, 2008 | 18.33 | 18.41 | 18.28 | 18.40 | 6,509 | +0.12(+0.66%) |
May 12, 2008 | 18.20 | 18.30 | 18.20 | 18.28 | 3,769 | +0.22(+1.23%) |
May 09, 2008 | 18.05 | 18.09 | 18.01 | 18.06 | 18,400 | -0.05(-0.25%) |
May 08, 2008 | 18.05 | 18.13 | 18.05 | 18.11 | 7,393 | +0.11(+0.63%) |
May 07, 2008 | 18.32 | 18.35 | 17.99 | 17.99 | 15,250 | -0.29(-1.58%) |
May 06, 2008 | 18.25 | 18.28 | 18.01 | 18.28 | 12,240 | +0.19(+1.02%) |
May 05, 2008 | 18.08 | 18.17 | 18.06 | 18.10 | 17,793 | -0.00(-0.01%) |
May 02, 2008 | 18.20 | 18.20 | 18.05 | 18.10 | 10,432 | +0.10(+0.54%) |
May 01, 2008 | 17.80 | 18.00 | 17.80 | 18.00 | 4,322 | +0.24(+1.36%) |
Apr 30, 2008 | 17.93 | 17.97 | 17.76 | 17.76 | 35,652 | -0.11(-0.60%) |
Apr 29, 2008 | 17.78 | 17.87 | 17.78 | 17.87 | 1,558 | -0.09(-0.53%) |
Apr 28, 2008 | 17.86 | 17.96 | 17.86 | 17.96 | 4,879 | +0.03(+0.17%) |
Apr 25, 2008 | 17.70 | 17.93 | 17.70 | 17.93 | 5,050 | +0.29(+1.65%) |
Apr 24, 2008 | 17.88 | 17.88 | 17.36 | 17.64 | 3,138 | +0.19(+1.09%) |
Apr 23, 2008 | 17.53 | 17.53 | 17.36 | 17.45 | 2,764 | +0.11(+0.63%) |
Apr 22, 2008 | 17.57 | 17.57 | 17.31 | 17.34 | 7,867 | -0.34(-1.92%) |
Apr 21, 2008 | 17.67 | 17.68 | 17.58 | 17.68 | 9,094 | +0.01(+0.06%) |
Apr 18, 2008 | 17.70 | 17.70 | 17.67 | 17.67 | 1,872 | +0.33(+1.90%) |
Apr 17, 2008 | 17.29 | 17.34 | 17.23 | 17.34 | 13,909 | -0.01(-0.08%) |
Apr 16, 2008 | 17.12 | 17.36 | 17.12 | 17.35 | 8,916 | +0.47(+2.77%) |
Apr 15, 2008 | 16.84 | 16.89 | 16.84 | 16.89 | 3,851 | -0.09(-0.51%) |
Apr 14, 2008 | 16.99 | 17.04 | 16.97 | 16.97 | 3,762 | -0.00(-0.03%) |
Apr 11, 2008 | 17.14 | 17.17 | 16.98 | 16.98 | 8,203 | -0.32(-1.85%) |
Apr 10, 2008 | 17.22 | 17.37 | 17.22 | 17.30 | 19,973 | +0.18(+1.07%) |
Apr 09, 2008 | 17.47 | 17.47 | 17.11 | 17.11 | 5,706 | -0.29(-1.65%) |
Apr 08, 2008 | 17.41 | 17.41 | 17.33 | 17.40 | 4,636 | -0.05(-0.31%) |
Apr 07, 2008 | 17.61 | 17.66 | 17.43 | 17.46 | 9,986 | -0.04(-0.21%) |
Apr 04, 2008 | 17.47 | 17.57 | 17.47 | 17.49 | 6,063 | +0.14(+0.78%) |
Apr 03, 2008 | 17.20 | 17.41 | 17.17 | 17.36 | 23,896 | +0.05(+0.31%) |
Apr 02, 2008 | 17.27 | 17.36 | 17.23 | 17.30 | 10,699 | +0.19(+1.11%) |