Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.26 | 17.33 | 17.18 | 17.18 | 1,409 | -0.06(-0.37%) |
Jul 30, 2008 | 17.23 | 17.27 | 17.17 | 17.24 | 7,270 | +0.22(+1.27%) |
Jul 29, 2008 | 17.03 | 17.03 | 17.01 | 17.03 | 1,719 | +0.06(+0.33%) |
Jul 28, 2008 | 17.10 | 17.10 | 16.97 | 16.97 | 594 | -0.25(-1.46%) |
Jul 25, 2008 | 17.27 | 17.27 | 17.22 | 17.22 | 2,987 | +0.05(+0.31%) |
Jul 24, 2008 | 17.31 | 17.33 | 17.15 | 17.17 | 2,550 | +0.11(+0.62%) |
Jul 23, 2008 | 17.13 | 17.13 | 17.02 | 17.06 | 1,425 | +0.11(+0.65%) |
Jul 22, 2008 | 17.06 | 17.06 | 16.95 | 16.95 | 17,120 | +0.01(+0.08%) |
Jul 21, 2008 | 16.96 | 16.96 | 16.94 | 16.94 | 2,339 | +0.00(+0.02%) |
Jul 18, 2008 | 16.90 | 16.95 | 16.90 | 16.93 | 3,207 | -0.07(-0.41%) |
Jul 17, 2008 | 17.09 | 17.14 | 17.00 | 17.00 | 4,086 | +0.06(+0.33%) |
Jul 16, 2008 | 16.95 | 16.95 | 16.95 | 16.95 | 1,127 | +0.17(+1.02%) |
Jul 15, 2008 | 16.80 | 16.90 | 16.76 | 16.78 | 25,924 | -0.10(-0.61%) |
Jul 14, 2008 | 16.98 | 16.98 | 16.88 | 16.88 | 21,322 | -0.09(-0.50%) |
Jul 11, 2008 | 17.06 | 17.06 | 16.97 | 16.97 | 2,536 | -0.33(-1.91%) |
Jul 10, 2008 | 17.27 | 17.30 | 17.27 | 17.30 | 1,972 | -0.16(-0.89%) |
Jul 09, 2008 | 17.45 | 17.45 | 17.45 | 17.45 | 281 | +0.15(+0.88%) |
Jul 08, 2008 | 17.33 | 17.33 | 17.29 | 17.30 | 845 | -0.09(-0.51%) |
Jul 07, 2008 | 17.52 | 17.52 | 17.34 | 17.39 | 4,227 | -0.02(-0.14%) |
Jul 04, 2008 | 17.38 | 17.51 | 17.38 | 17.41 | 1,127 | +0.00(+0.00%) |
Jul 03, 2008 | 17.38 | 17.51 | 17.38 | 17.41 | 1,127 | -0.08(-0.45%) |
Jul 02, 2008 | 17.61 | 17.64 | 17.47 | 17.49 | 78,161 | -0.18(-1.02%) |
Jul 01, 2008 | 17.41 | 17.67 | 17.41 | 17.67 | 4,838 | +0.09(+0.48%) |
Jun 30, 2008 | 17.56 | 17.59 | 17.55 | 17.59 | 1,172 | +0.24(+1.39%) |
Jun 27, 2008 | 17.34 | 17.34 | 17.31 | 17.34 | 9,088 | +0.17(+1.01%) |
Jun 26, 2008 | 17.24 | 17.25 | 17.17 | 17.17 | 46,823 | -0.50(-2.83%) |
Jun 25, 2008 | 17.56 | 17.72 | 17.56 | 17.67 | 57,168 | +0.45(+2.64%) |
Jun 24, 2008 | 17.11 | 17.22 | 17.11 | 17.22 | 1,211 | -0.12(-0.70%) |
Jun 23, 2008 | 17.31 | 17.45 | 17.31 | 17.34 | 22,956 | +0.04(+0.25%) |
Jun 20, 2008 | 17.33 | 17.34 | 17.29 | 17.29 | 1,084 | -0.39(-2.23%) |
Jun 19, 2008 | 17.74 | 17.74 | 17.61 | 17.69 | 11,464 | -0.23(-1.27%) |
Jun 18, 2008 | 17.89 | 17.92 | 17.86 | 17.92 | 4,086 | -0.13(-0.71%) |
Jun 17, 2008 | 18.07 | 18.07 | 18.04 | 18.04 | 2,254 | +0.16(+0.87%) |
Jun 16, 2008 | 17.89 | 17.89 | 17.89 | 17.89 | 1,409 | +0.02(+0.10%) |
Jun 13, 2008 | 17.93 | 17.93 | 17.85 | 17.87 | 12,117 | +0.03(+0.14%) |
Jun 12, 2008 | 17.93 | 17.93 | 17.82 | 17.84 | 2,367 | -0.05(-0.28%) |
Jun 11, 2008 | 18.14 | 18.14 | 17.89 | 17.89 | 4,142 | -0.15(-0.83%) |
Jun 10, 2008 | 18.04 | 18.08 | 18.04 | 18.04 | 6,622 | -0.39(-2.14%) |
Jun 09, 2008 | 18.50 | 18.50 | 18.44 | 18.44 | 5,123 | -0.61(-3.19%) |
Jun 06, 2008 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 18.81 | 19.05 | 18.81 | 19.05 | 2,818 | +0.32(+1.71%) |
Jun 04, 2008 | 18.66 | 18.72 | 18.66 | 18.72 | 856 | +0.10(+0.55%) |
Jun 03, 2008 | 18.62 | 18.62 | 18.62 | 18.62 | 1,409 | +0.05(+0.29%) |
Jun 02, 2008 | 18.64 | 18.64 | 18.57 | 18.57 | 746 | -0.14(-0.74%) |
May 30, 2008 | 18.63 | 18.71 | 18.63 | 18.71 | 1,127 | +0.27(+1.47%) |
May 29, 2008 | 18.38 | 18.44 | 18.38 | 18.44 | 1,493 | +0.12(+0.63%) |
May 28, 2008 | 18.31 | 18.32 | 18.28 | 18.32 | 4,565 | -0.21(-1.15%) |
May 27, 2008 | 18.49 | 18.53 | 18.45 | 18.53 | 29,432 | -0.00(-0.02%) |
May 26, 2008 | 18.64 | 18.64 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.64 | 18.64 | 18.54 | 18.54 | 1,409 | -0.09(-0.46%) |
May 22, 2008 | 18.71 | 18.71 | 18.60 | 18.62 | 34,437 | +0.20(+1.10%) |
May 21, 2008 | 18.63 | 18.67 | 18.42 | 18.42 | 27,899 | -0.31(-1.63%) |
May 20, 2008 | 18.82 | 18.82 | 18.73 | 18.73 | 2,525 | -0.14(-0.73%) |
May 19, 2008 | 18.92 | 19.01 | 18.86 | 18.86 | 10,959 | -0.04(-0.19%) |
May 16, 2008 | 18.80 | 18.96 | 18.80 | 18.90 | 7,468 | +0.12(+0.65%) |
May 15, 2008 | 18.60 | 18.78 | 18.60 | 18.78 | 24,235 | +0.47(+2.59%) |
May 14, 2008 | 18.28 | 18.36 | 18.28 | 18.30 | 25,363 | +0.28(+1.56%) |
May 13, 2008 | 18.08 | 18.09 | 18.00 | 18.02 | 401,305 | -0.01(-0.06%) |
May 12, 2008 | 18.00 | 18.03 | 17.99 | 18.03 | 2,606 | -0.28(-1.55%) |
May 09, 2008 | 18.32 | 18.32 | 18.32 | 18.32 | 2,818 | +0.00(+0.00%) |
May 08, 2008 | 18.35 | 18.42 | 18.31 | 18.32 | 27,037 | +0.07(+0.41%) |
May 07, 2008 | 18.41 | 18.47 | 18.20 | 18.24 | 5,816 | -0.15(-0.79%) |
May 06, 2008 | 18.39 | 18.39 | 18.39 | 18.39 | 281 | +0.06(+0.31%) |
May 05, 2008 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) |
May 02, 2008 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) |