Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.91 | 17.94 | 17.89 | 17.94 | 13,996 | +0.08(+0.43%) |
Jul 30, 2008 | 17.80 | 17.87 | 17.77 | 17.86 | 12,445 | +0.01(+0.06%) |
Jul 29, 2008 | 17.85 | 17.85 | 17.77 | 17.85 | 137,937 | +0.03(+0.16%) |
Jul 28, 2008 | 17.73 | 17.84 | 17.73 | 17.83 | 12,063 | +0.08(+0.46%) |
Jul 25, 2008 | 17.77 | 17.77 | 17.74 | 17.74 | 10,244 | -0.08(-0.47%) |
Jul 24, 2008 | 17.76 | 17.83 | 17.76 | 17.83 | 6,754 | +0.13(+0.72%) |
Jul 23, 2008 | 17.66 | 17.70 | 17.65 | 17.70 | 21,926 | -0.02(-0.13%) |
Jul 22, 2008 | 17.76 | 17.76 | 17.66 | 17.72 | 19,193 | -0.03(-0.15%) |
Jul 21, 2008 | 17.70 | 17.75 | 17.65 | 17.75 | 7,769 | +0.02(+0.09%) |
Jul 18, 2008 | 17.79 | 17.79 | 17.73 | 17.73 | 10,378 | -0.04(-0.22%) |
Jul 17, 2008 | 17.90 | 17.90 | 17.74 | 17.77 | 24,922 | -0.17(-0.93%) |
Jul 16, 2008 | 17.93 | 17.94 | 17.91 | 17.94 | 78,815 | -0.03(-0.19%) |
Jul 15, 2008 | 18.00 | 18.04 | 17.97 | 17.97 | 19,654 | -0.02(-0.12%) |
Jul 14, 2008 | 17.96 | 18.02 | 17.95 | 17.99 | 44,324 | +0.02(+0.13%) |
Jul 11, 2008 | 17.95 | 18.06 | 17.93 | 17.97 | 326,403 | +0.02(+0.11%) |
Jul 10, 2008 | 18.03 | 18.03 | 17.93 | 17.95 | 54,684 | +0.00(+0.02%) |
Jul 09, 2008 | 17.94 | 18.00 | 17.94 | 17.95 | 30,843 | +0.05(+0.28%) |
Jul 08, 2008 | 17.84 | 17.89 | 17.84 | 17.89 | 3,573 | +0.07(+0.38%) |
Jul 07, 2008 | 17.87 | 17.87 | 17.78 | 17.83 | 59,008 | -0.01(-0.08%) |
Jul 04, 2008 | 17.86 | 17.86 | 17.72 | 17.84 | 16,956 | +0.00(+0.00%) |
Jul 03, 2008 | 17.86 | 17.86 | 17.72 | 17.84 | 16,956 | +0.05(+0.26%) |
Jul 02, 2008 | 17.79 | 17.84 | 17.79 | 17.79 | 27,305 | -0.08(-0.43%) |
Jul 01, 2008 | 17.90 | 17.95 | 17.85 | 17.87 | 77,770 | -0.04(-0.24%) |
Jun 30, 2008 | 17.96 | 17.96 | 17.88 | 17.91 | 28,005 | +0.04(+0.21%) |
Jun 27, 2008 | 17.91 | 17.91 | 17.88 | 17.88 | 40,634 | +0.03(+0.15%) |
Jun 26, 2008 | 17.88 | 17.89 | 17.85 | 17.85 | 33,055 | +0.05(+0.30%) |
Jun 25, 2008 | 17.81 | 17.81 | 17.78 | 17.80 | 7,742 | -0.02(-0.12%) |
Jun 24, 2008 | 17.81 | 17.83 | 17.81 | 17.82 | 7,212 | +0.03(+0.17%) |
Jun 23, 2008 | 17.81 | 17.81 | 17.78 | 17.79 | 5,702 | -0.04(-0.21%) |
Jun 20, 2008 | 17.86 | 17.86 | 17.80 | 17.82 | 22,096 | +0.05(+0.28%) |
Jun 19, 2008 | 17.78 | 17.81 | 17.75 | 17.77 | 30,289 | -0.04(-0.23%) |
Jun 18, 2008 | 17.78 | 17.82 | 17.78 | 17.81 | 6,599 | +0.07(+0.40%) |
Jun 17, 2008 | 17.75 | 17.75 | 17.64 | 17.74 | 18,499 | +0.04(+0.23%) |
Jun 16, 2008 | 17.71 | 17.73 | 17.66 | 17.70 | 14,124 | +0.04(+0.21%) |
Jun 13, 2008 | 17.71 | 17.76 | 17.67 | 17.67 | 21,769 | -0.05(-0.28%) |
Jun 12, 2008 | 17.80 | 17.80 | 17.72 | 17.72 | 47,320 | -0.11(-0.60%) |
Jun 11, 2008 | 17.84 | 17.85 | 17.77 | 17.82 | 74,062 | +0.01(+0.05%) |
Jun 10, 2008 | 17.84 | 17.88 | 17.81 | 17.81 | 15,673 | -0.11(-0.63%) |
Jun 09, 2008 | 17.97 | 17.97 | 17.90 | 17.93 | 63,979 | -0.07(-0.38%) |
Jun 06, 2008 | 17.97 | 18.01 | 17.97 | 18.00 | 9,502 | +0.08(+0.47%) |
Jun 05, 2008 | 17.93 | 17.94 | 17.91 | 17.91 | 13,141 | -0.06(-0.32%) |
Jun 04, 2008 | 18.06 | 18.06 | 17.93 | 17.97 | 22,534 | -0.05(-0.30%) |
Jun 03, 2008 | 17.96 | 18.05 | 17.93 | 18.02 | 48,886 | +0.04(+0.21%) |
Jun 02, 2008 | 17.92 | 18.00 | 17.92 | 17.99 | 38,830 | +0.03(+0.17%) |
May 30, 2008 | 18.03 | 18.03 | 17.94 | 17.95 | 115,150 | -0.03(-0.15%) |
May 29, 2008 | 17.99 | 17.99 | 17.94 | 17.98 | 35,193 | -0.07(-0.37%) |
May 28, 2008 | 18.08 | 18.10 | 18.01 | 18.05 | 642,472 | -0.08(-0.46%) |
May 27, 2008 | 18.13 | 18.15 | 18.12 | 18.13 | 121,520 | -0.04(-0.22%) |
May 26, 2008 | 18.13 | 18.18 | 18.12 | 18.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.13 | 18.18 | 18.12 | 18.17 | 88,913 | +0.09(+0.50%) |
May 22, 2008 | 18.24 | 18.24 | 18.05 | 18.08 | 47,120 | -0.09(-0.50%) |
May 21, 2008 | 18.18 | 18.18 | 18.15 | 18.17 | 30,610 | -0.05(-0.28%) |
May 20, 2008 | 18.20 | 18.22 | 18.15 | 18.22 | 142,848 | +0.04(+0.20%) |
May 19, 2008 | 18.18 | 18.19 | 18.15 | 18.19 | 15,959 | +0.03(+0.18%) |
May 16, 2008 | 18.16 | 18.21 | 18.15 | 18.15 | 30,646 | +0.00(+0.00%) |
May 15, 2008 | 18.11 | 18.15 | 18.10 | 18.15 | 57,829 | +0.06(+0.35%) |
May 14, 2008 | 18.12 | 18.12 | 18.05 | 18.09 | 40,015 | +0.00(+0.02%) |
May 13, 2008 | 18.13 | 18.14 | 18.09 | 18.09 | 34,386 | -0.09(-0.50%) |
May 12, 2008 | 18.20 | 18.24 | 18.16 | 18.18 | 203,760 | -0.02(-0.11%) |
May 09, 2008 | 18.24 | 18.24 | 18.17 | 18.20 | 57,671 | -0.00(-0.02%) |
May 08, 2008 | 18.18 | 18.20 | 18.14 | 18.20 | 73,711 | +0.05(+0.26%) |
May 07, 2008 | 18.13 | 18.15 | 18.07 | 18.15 | 38,371 | +0.04(+0.20%) |
May 06, 2008 | 18.19 | 18.19 | 18.11 | 18.12 | 36,566 | -0.07(-0.37%) |
May 05, 2008 | 18.04 | 18.19 | 18.04 | 18.18 | 65,602 | +0.03(+0.17%) |
May 02, 2008 | 18.12 | 18.17 | 18.10 | 18.15 | 112,133 | +0.08(+0.45%) |