Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.71 | 16.75 | 16.52 | 16.66 | 4,626 | -0.05(-0.27%) |
Jun 27, 2008 | 16.76 | 16.83 | 16.57 | 16.71 | 5,869 | -0.02(-0.11%) |
Jun 26, 2008 | 17.05 | 17.05 | 16.73 | 16.73 | 9,082 | -0.47(-2.71%) |
Jun 25, 2008 | 17.17 | 17.41 | 17.17 | 17.19 | 18,474 | +0.16(+0.97%) |
Jun 24, 2008 | 16.96 | 17.20 | 16.96 | 17.03 | 4,704 | -0.17(-1.01%) |
Jun 23, 2008 | 17.37 | 17.37 | 17.20 | 17.20 | 29,091 | -0.23(-1.31%) |
Jun 20, 2008 | 17.47 | 17.47 | 17.37 | 17.43 | 2,817 | -0.28(-1.60%) |
Jun 19, 2008 | 17.64 | 17.71 | 17.47 | 17.71 | 5,683 | -0.04(-0.21%) |
Jun 18, 2008 | 17.81 | 17.82 | 17.62 | 17.75 | 9,949 | -0.25(-1.37%) |
Jun 17, 2008 | 18.16 | 18.16 | 18.00 | 18.00 | 2,208 | -0.13(-0.71%) |
Jun 16, 2008 | 17.87 | 18.13 | 17.85 | 18.13 | 7,573 | +0.30(+1.69%) |
Jun 13, 2008 | 17.81 | 17.89 | 17.79 | 17.82 | 2,438 | +0.32(+1.83%) |
Jun 12, 2008 | 17.77 | 17.82 | 17.50 | 17.50 | 5,062 | -0.03(-0.16%) |
Jun 11, 2008 | 17.80 | 17.80 | 17.53 | 17.53 | 765 | -0.51(-2.84%) |
Jun 10, 2008 | 18.04 | 18.04 | 17.94 | 18.04 | 1,459 | -0.14(-0.76%) |
Jun 09, 2008 | 18.28 | 18.28 | 18.04 | 18.18 | 4,480 | -0.16(-0.85%) |
Jun 06, 2008 | 18.71 | 18.71 | 18.34 | 18.34 | 5,416 | -0.56(-2.95%) |
Jun 05, 2008 | 18.81 | 18.90 | 18.78 | 18.89 | 4,152 | +0.35(+1.88%) |
Jun 04, 2008 | 18.37 | 18.63 | 18.37 | 18.55 | 8,957 | +0.27(+1.45%) |
Jun 03, 2008 | 18.37 | 18.43 | 18.13 | 18.28 | 8,236 | -0.21(-1.14%) |
Jun 02, 2008 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | +0.00(+0.00%) |
May 30, 2008 | 18.36 | 18.49 | 18.36 | 18.49 | 1,032 | +0.10(+0.55%) |
May 29, 2008 | 18.32 | 18.39 | 18.27 | 18.39 | 2,950 | +0.27(+1.46%) |
May 28, 2008 | 18.10 | 18.13 | 18.08 | 18.13 | 1,277 | +0.07(+0.38%) |
May 27, 2008 | 18.03 | 18.06 | 17.90 | 18.06 | 514 | +0.21(+1.20%) |
May 26, 2008 | 17.88 | 17.88 | 17.82 | 17.84 | 782 | +0.00(+0.00%) |
May 23, 2008 | 17.88 | 17.88 | 17.82 | 17.84 | 782 | -0.10(-0.56%) |
May 22, 2008 | 17.99 | 18.02 | 17.94 | 17.94 | 1,022 | -0.29(-1.61%) |
May 21, 2008 | 18.25 | 18.25 | 18.24 | 18.24 | 327 | -0.08(-0.45%) |
May 20, 2008 | 18.36 | 18.36 | 18.28 | 18.32 | 3,298 | -0.13(-0.69%) |
May 19, 2008 | 18.68 | 18.68 | 18.40 | 18.45 | 2,695 | -0.21(-1.13%) |
May 16, 2008 | 18.51 | 18.66 | 18.51 | 18.66 | 488 | +0.10(+0.54%) |
May 15, 2008 | 18.32 | 18.56 | 18.32 | 18.56 | 2,304 | +0.11(+0.60%) |
May 14, 2008 | 18.28 | 18.46 | 18.28 | 18.45 | 2,109 | +0.28(+1.56%) |
May 13, 2008 | 18.17 | 18.17 | 18.11 | 18.16 | 2,950 | -0.07(-0.40%) |
May 12, 2008 | 18.14 | 18.24 | 18.12 | 18.24 | 1,328 | +0.39(+2.21%) |
May 09, 2008 | 17.84 | 17.84 | 17.84 | 17.84 | 540 | -0.15(-0.81%) |
May 08, 2008 | 18.01 | 18.01 | 17.99 | 17.99 | 546 | +0.14(+0.77%) |
May 07, 2008 | 18.16 | 18.16 | 17.85 | 17.85 | 419 | -0.35(-1.91%) |
May 06, 2008 | 17.97 | 18.22 | 17.97 | 18.20 | 2,385 | +0.16(+0.86%) |
May 05, 2008 | 18.12 | 18.12 | 18.04 | 18.04 | 546 | -0.16(-0.90%) |
May 02, 2008 | 18.30 | 18.30 | 18.15 | 18.21 | 2,185 | +0.05(+0.30%) |
May 01, 2008 | 17.75 | 18.17 | 17.75 | 18.15 | 1,523 | +0.15(+0.81%) |
Apr 30, 2008 | 18.03 | 18.06 | 18.01 | 18.01 | 1,016 | +0.07(+0.41%) |
Apr 29, 2008 | 17.93 | 17.93 | 17.93 | 17.93 | 381 | +0.03(+0.15%) |
Apr 28, 2008 | 17.87 | 18.00 | 17.87 | 17.91 | 2,269 | +0.06(+0.36%) |
Apr 25, 2008 | 17.62 | 17.85 | 17.61 | 17.84 | 3,095 | +0.39(+2.25%) |
Apr 24, 2008 | 17.62 | 17.62 | 17.45 | 17.45 | 367 | -0.24(-1.35%) |
Apr 23, 2008 | 17.52 | 17.70 | 17.52 | 17.69 | 1,637 | +0.25(+1.42%) |
Apr 22, 2008 | 17.65 | 17.65 | 17.38 | 17.44 | 2,518 | -0.29(-1.65%) |
Apr 21, 2008 | 17.67 | 17.73 | 17.61 | 17.73 | 2,820 | -0.10(-0.56%) |
Apr 18, 2008 | 17.90 | 17.90 | 17.82 | 17.83 | 11,641 | +0.33(+1.88%) |
Apr 17, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 17.28 | 17.53 | 17.28 | 17.50 | 1,677 | +0.38(+2.24%) |
Apr 15, 2008 | 17.11 | 17.12 | 17.11 | 17.12 | 218 | -0.08(-0.48%) |
Apr 14, 2008 | 17.28 | 17.28 | 17.20 | 17.20 | 546 | -0.14(-0.79%) |
Apr 11, 2008 | 17.44 | 17.44 | 17.34 | 17.34 | 1,552 | -0.32(-1.81%) |
Apr 10, 2008 | 17.50 | 17.66 | 17.47 | 17.66 | 2,934 | -0.28(-1.58%) |
Apr 09, 2008 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 17.90 | 17.94 | 17.90 | 17.94 | 918 | -0.24(-1.31%) |
Apr 07, 2008 | 18.14 | 18.18 | 18.14 | 18.18 | 399 | +0.05(+0.30%) |
Apr 04, 2008 | 18.02 | 18.14 | 18.02 | 18.13 | 673 | +0.16(+0.92%) |
Apr 03, 2008 | 17.95 | 17.96 | 17.82 | 17.96 | 1,167 | +0.07(+0.41%) |
Apr 02, 2008 | 17.87 | 18.06 | 17.87 | 17.89 | 2,107 | +0.02(+0.10%) |