Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.96 | 17.96 | 17.88 | 17.91 | 28,004 | +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 | 30,288 | -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 | 21,768 | -0.05(-0.28%) |
Jun 12, 2008 | 17.80 | 17.80 | 17.72 | 17.72 | 47,319 | -0.11(-0.60%) |
Jun 11, 2008 | 17.84 | 17.85 | 17.77 | 17.82 | 74,061 | +0.01(+0.05%) |
Jun 10, 2008 | 17.84 | 17.88 | 17.81 | 17.81 | 15,672 | -0.11(-0.63%) |
Jun 09, 2008 | 17.97 | 17.97 | 17.90 | 17.93 | 63,978 | -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 | 38,829 | +0.03(+0.17%) |
May 30, 2008 | 18.03 | 18.03 | 17.94 | 17.96 | 115,148 | -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 | 642,462 | -0.08(-0.46%) |
May 27, 2008 | 18.13 | 18.15 | 18.12 | 18.13 | 121,518 | -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 | 88,912 | +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 | 142,846 | +0.04(+0.20%) |
May 19, 2008 | 18.18 | 18.19 | 18.15 | 18.19 | 15,958 | +0.03(+0.19%) |
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 | 57,828 | +0.06(+0.35%) |
May 14, 2008 | 18.12 | 18.12 | 18.05 | 18.09 | 40,014 | +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 | 203,757 | -0.02(-0.11%) |
May 09, 2008 | 18.24 | 18.24 | 18.17 | 18.20 | 57,670 | -0.00(-0.02%) |
May 08, 2008 | 18.18 | 18.20 | 18.14 | 18.20 | 73,710 | +0.05(+0.26%) |
May 07, 2008 | 18.13 | 18.15 | 18.07 | 18.15 | 38,370 | +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 | 65,601 | +0.03(+0.17%) |
May 02, 2008 | 18.12 | 18.17 | 18.10 | 18.15 | 112,131 | +0.08(+0.45%) |
May 01, 2008 | 18.18 | 18.22 | 18.05 | 18.07 | 307,148 | -0.14(-0.79%) |
Apr 30, 2008 | 18.16 | 18.22 | 18.08 | 18.22 | 55,089 | +0.06(+0.35%) |
Apr 29, 2008 | 18.15 | 18.16 | 18.09 | 18.15 | 58,215 | +0.05(+0.30%) |
Apr 28, 2008 | 18.07 | 18.13 | 18.06 | 18.10 | 206,943 | +0.00(+0.02%) |
Apr 25, 2008 | 18.10 | 18.10 | 18.09 | 18.10 | 11,876 | -0.04(-0.22%) |
Apr 24, 2008 | 18.13 | 18.22 | 18.09 | 18.14 | 281,052 | -0.06(-0.33%) |
Apr 23, 2008 | 18.21 | 18.21 | 18.17 | 18.20 | 39,719 | -0.04(-0.20%) |
Apr 22, 2008 | 18.21 | 18.24 | 18.18 | 18.23 | 28,698 | -0.05(-0.26%) |
Apr 21, 2008 | 18.13 | 18.28 | 18.13 | 18.28 | 248,581 | +0.10(+0.54%) |
Apr 18, 2008 | 18.25 | 18.25 | 18.07 | 18.18 | 28,281 | +0.04(+0.24%) |
Apr 17, 2008 | 18.13 | 18.14 | 18.10 | 18.14 | 17,272 | -0.07(-0.41%) |
Apr 16, 2008 | 18.26 | 18.28 | 18.20 | 18.21 | 53,198 | -0.08(-0.44%) |
Apr 15, 2008 | 18.28 | 18.32 | 18.26 | 18.29 | 33,195 | -0.07(-0.40%) |
Apr 14, 2008 | 18.33 | 18.38 | 18.33 | 18.37 | 39,606 | +0.01(+0.05%) |
Apr 11, 2008 | 18.32 | 18.40 | 18.32 | 18.36 | 254,316 | +0.07(+0.37%) |
Apr 10, 2008 | 18.33 | 18.35 | 18.26 | 18.29 | 37,224 | -0.07(-0.40%) |
Apr 09, 2008 | 18.29 | 18.37 | 18.29 | 18.36 | 33,650 | +0.08(+0.46%) |
Apr 08, 2008 | 18.30 | 18.31 | 18.28 | 18.28 | 41,989 | +0.03(+0.17%) |
Apr 07, 2008 | 18.26 | 18.28 | 18.24 | 18.25 | 17,867 | -0.06(-0.35%) |
Apr 04, 2008 | 18.40 | 18.40 | 18.29 | 18.31 | 53,305 | +0.10(+0.57%) |
Apr 03, 2008 | 18.21 | 18.21 | 18.18 | 18.21 | 14,294 | +0.00(+0.02%) |
Apr 02, 2008 | 18.20 | 18.22 | 18.13 | 18.21 | 107,801 | +0.07(+0.41%) |