Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.15 | 18.15 | 18.15 | 18.15 | 2,948 | +0.02(+0.11%) |
Jun 27, 2008 | 18.05 | 18.14 | 17.97 | 18.13 | 15,648 | +0.18(+1.00%) |
Jun 26, 2008 | 17.95 | 17.99 | 17.95 | 17.95 | 6,192 | +0.20(+1.11%) |
Jun 25, 2008 | 17.74 | 17.75 | 17.73 | 17.75 | 7,896 | -0.12(-0.66%) |
Jun 24, 2008 | 17.86 | 17.87 | 17.86 | 17.87 | 1,179 | +0.14(+0.77%) |
Jun 23, 2008 | 17.76 | 17.82 | 17.74 | 17.74 | 33,615 | -0.02(-0.11%) |
Jun 20, 2008 | 17.74 | 17.76 | 17.74 | 17.76 | 7,076 | +0.12(+0.69%) |
Jun 19, 2008 | 17.66 | 17.67 | 17.60 | 17.63 | 12,107 | -0.11(-0.61%) |
Jun 18, 2008 | 17.63 | 17.74 | 17.63 | 17.74 | 10,055 | +0.15(+0.85%) |
Jun 17, 2008 | 17.58 | 17.59 | 17.57 | 17.59 | 6,605 | +0.05(+0.27%) |
Jun 16, 2008 | 17.52 | 17.57 | 17.52 | 17.55 | 58,385 | +0.04(+0.25%) |
Jun 13, 2008 | 17.55 | 17.57 | 17.50 | 17.50 | 2,211 | -0.22(-1.22%) |
Jun 12, 2008 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 17.70 | 17.72 | 17.70 | 17.72 | 8,545 | -0.04(-0.21%) |
Jun 10, 2008 | 17.76 | 17.84 | 17.75 | 17.76 | 2,356 | -0.10(-0.57%) |
Jun 09, 2008 | 17.85 | 17.88 | 17.85 | 17.86 | 7,637 | -0.04(-0.23%) |
Jun 06, 2008 | 17.84 | 17.93 | 17.84 | 17.90 | 21,242 | +0.20(+1.11%) |
Jun 05, 2008 | 17.78 | 17.78 | 17.70 | 17.70 | 5,661 | -0.12(-0.69%) |
Jun 04, 2008 | 17.95 | 17.95 | 17.80 | 17.82 | 24,179 | +0.01(+0.08%) |
Jun 03, 2008 | 17.83 | 17.86 | 17.81 | 17.81 | 12,384 | -0.06(-0.34%) |
Jun 02, 2008 | 17.82 | 17.89 | 17.63 | 17.87 | 21,369 | +0.02(+0.13%) |
May 30, 2008 | 17.80 | 17.87 | 17.80 | 17.85 | 4,717 | +0.12(+0.65%) |
May 29, 2008 | 17.73 | 17.73 | 17.70 | 17.73 | 18,311 | -0.15(-0.85%) |
May 28, 2008 | 17.91 | 17.92 | 17.89 | 17.89 | 3,877 | -0.18(-1.01%) |
May 27, 2008 | 18.07 | 18.07 | 18.07 | 18.07 | 294 | -0.26(-1.42%) |
May 26, 2008 | 18.13 | 18.33 | 18.10 | 18.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.13 | 18.33 | 18.10 | 18.33 | 2,748 | +0.30(+1.64%) |
May 22, 2008 | 18.11 | 18.11 | 18.03 | 18.03 | 3,332 | -0.20(-1.08%) |
May 21, 2008 | 18.20 | 18.24 | 18.17 | 18.23 | 25,403 | -0.02(-0.09%) |
May 20, 2008 | 18.25 | 18.25 | 18.25 | 18.25 | 294 | +0.11(+0.62%) |
May 19, 2008 | 18.08 | 18.14 | 18.08 | 18.14 | 3,538 | +0.00(+0.02%) |
May 16, 2008 | 18.14 | 18.14 | 18.13 | 18.13 | 1,474 | +0.08(+0.45%) |
May 15, 2008 | 18.04 | 18.05 | 18.04 | 18.05 | 2,182 | +0.07(+0.38%) |
May 14, 2008 | 18.05 | 18.06 | 17.98 | 17.98 | 14,817 | -0.07(-0.38%) |
May 13, 2008 | 18.08 | 18.08 | 18.05 | 18.05 | 4,717 | -0.28(-1.54%) |
May 12, 2008 | 18.30 | 18.34 | 18.30 | 18.33 | 4,314 | +0.11(+0.62%) |
May 09, 2008 | 18.26 | 18.26 | 18.22 | 18.22 | 501 | +0.05(+0.28%) |
May 08, 2008 | 18.09 | 18.17 | 18.09 | 18.17 | 1,474 | +0.17(+0.94%) |
May 07, 2008 | 17.97 | 18.00 | 17.96 | 18.00 | 7,681 | +0.02(+0.11%) |
May 06, 2008 | 18.04 | 18.04 | 17.98 | 17.98 | 1,326 | -0.10(-0.54%) |
May 05, 2008 | 18.09 | 18.09 | 18.08 | 18.08 | 2,120 | +0.02(+0.09%) |
May 02, 2008 | 18.12 | 18.13 | 18.06 | 18.06 | 3,892 | -0.20(-1.10%) |
May 01, 2008 | 18.37 | 18.39 | 18.26 | 18.26 | 5,779 | -0.05(-0.26%) |
Apr 30, 2008 | 18.22 | 18.31 | 17.81 | 18.31 | 88,005 | +0.11(+0.61%) |
Apr 29, 2008 | 18.27 | 18.27 | 18.20 | 18.20 | 23,177 | +0.08(+0.47%) |
Apr 28, 2008 | 18.06 | 18.11 | 18.06 | 18.11 | 12,384 | +0.04(+0.21%) |
Apr 25, 2008 | 18.09 | 18.14 | 18.08 | 18.08 | 4,791 | -0.09(-0.52%) |
Apr 24, 2008 | 18.19 | 18.21 | 18.17 | 18.17 | 7,666 | -0.09(-0.52%) |
Apr 23, 2008 | 18.30 | 18.30 | 18.26 | 18.27 | 39,539 | -0.11(-0.57%) |
Apr 22, 2008 | 18.36 | 18.37 | 18.36 | 18.37 | 16,218 | +0.07(+0.39%) |
Apr 21, 2008 | 18.20 | 18.30 | 18.18 | 18.30 | 17,102 | +0.05(+0.30%) |
Apr 18, 2008 | 18.17 | 18.25 | 18.09 | 18.25 | 111,477 | -0.02(-0.09%) |
Apr 17, 2008 | 18.35 | 18.35 | 18.20 | 18.26 | 48,329 | -0.04(-0.24%) |
Apr 16, 2008 | 18.40 | 18.43 | 18.29 | 18.31 | 113,700 | -0.20(-1.08%) |
Apr 15, 2008 | 18.51 | 18.51 | 18.51 | 18.51 | 825 | -0.15(-0.78%) |
Apr 14, 2008 | 18.68 | 18.73 | 18.65 | 18.65 | 4,423 | -0.09(-0.49%) |
Apr 11, 2008 | 18.70 | 18.74 | 18.70 | 18.74 | 884 | +0.14(+0.73%) |
Apr 10, 2008 | 18.69 | 18.69 | 18.58 | 18.61 | 16,512 | -0.06(-0.33%) |
Apr 09, 2008 | 18.57 | 18.67 | 18.57 | 18.67 | 589 | +0.16(+0.88%) |
Apr 08, 2008 | 18.58 | 18.60 | 18.48 | 18.51 | 435,233 | -0.16(-0.83%) |
Apr 07, 2008 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 18.64 | 18.66 | 18.64 | 18.66 | 18,282 | +0.15(+0.82%) |
Apr 03, 2008 | 18.56 | 18.56 | 18.47 | 18.51 | 12,384 | -0.01(-0.06%) |
Apr 02, 2008 | 18.47 | 18.52 | 18.47 | 18.52 | 884 | +0.08(+0.42%) |