Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.19 | 18.19 | 18.14 | 18.14 | 1,190 | +0.11(+0.59%) |
Jul 30, 2008 | 18.05 | 18.05 | 18.03 | 18.03 | 881 | +0.05(+0.28%) |
Jul 29, 2008 | 17.98 | 17.98 | 17.93 | 17.98 | 15,144 | +0.01(+0.08%) |
Jul 28, 2008 | 17.97 | 17.97 | 17.97 | 17.97 | 293 | +0.07(+0.42%) |
Jul 25, 2008 | 17.96 | 17.97 | 17.89 | 17.89 | 6,809 | +0.10(+0.55%) |
Jul 24, 2008 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 17.83 | 17.83 | 17.76 | 17.80 | 2,365 | -0.03(-0.17%) |
Jul 22, 2008 | 17.93 | 17.93 | 17.83 | 17.83 | 50,314 | -0.06(-0.34%) |
Jul 21, 2008 | 17.90 | 17.90 | 17.89 | 17.89 | 6,171 | -0.02(-0.09%) |
Jul 18, 2008 | 17.90 | 17.90 | 17.90 | 17.90 | 4,408 | -0.06(-0.34%) |
Jul 17, 2008 | 18.07 | 18.07 | 17.94 | 17.97 | 49,292 | -0.08(-0.43%) |
Jul 16, 2008 | 18.12 | 18.12 | 18.04 | 18.04 | 16,111 | -0.28(-1.54%) |
Jul 15, 2008 | 18.29 | 18.40 | 18.29 | 18.33 | 27,890 | +0.05(+0.26%) |
Jul 14, 2008 | 18.21 | 18.33 | 18.21 | 18.28 | 56,554 | +0.16(+0.86%) |
Jul 11, 2008 | 18.45 | 18.45 | 18.12 | 18.12 | 8,963 | -0.27(-1.48%) |
Jul 10, 2008 | 18.40 | 18.41 | 18.35 | 18.39 | 14,618 | -0.01(-0.06%) |
Jul 09, 2008 | 18.30 | 18.40 | 18.30 | 18.40 | 102,787 | +0.14(+0.76%) |
Jul 08, 2008 | 18.22 | 18.30 | 18.22 | 18.27 | 9,413 | +0.17(+0.94%) |
Jul 07, 2008 | 18.11 | 18.11 | 18.09 | 18.09 | 587 | +0.00(+0.00%) |
Jul 04, 2008 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 18.09 | 18.09 | 18.09 | 18.09 | 881 | -0.02(-0.13%) |
Jul 01, 2008 | 18.19 | 18.21 | 18.12 | 18.12 | 22,820 | -0.09(-0.50%) |
Jun 30, 2008 | 18.21 | 18.21 | 18.21 | 18.21 | 2,938 | +0.02(+0.11%) |
Jun 27, 2008 | 18.11 | 18.20 | 18.03 | 18.19 | 15,597 | +0.18(+1.00%) |
Jun 26, 2008 | 18.01 | 18.05 | 18.01 | 18.01 | 6,171 | +0.20(+1.11%) |
Jun 25, 2008 | 17.80 | 17.81 | 17.79 | 17.81 | 7,870 | -0.12(-0.66%) |
Jun 24, 2008 | 17.91 | 17.93 | 17.91 | 17.93 | 1,175 | +0.14(+0.76%) |
Jun 23, 2008 | 17.82 | 17.88 | 17.80 | 17.80 | 33,504 | -0.02(-0.12%) |
Jun 20, 2008 | 17.80 | 17.82 | 17.80 | 17.82 | 7,053 | +0.12(+0.69%) |
Jun 19, 2008 | 17.72 | 17.72 | 17.66 | 17.69 | 12,067 | -0.11(-0.61%) |
Jun 18, 2008 | 17.69 | 17.80 | 17.69 | 17.80 | 10,021 | +0.15(+0.85%) |
Jun 17, 2008 | 17.64 | 17.65 | 17.63 | 17.65 | 6,583 | +0.05(+0.27%) |
Jun 16, 2008 | 17.58 | 17.63 | 17.58 | 17.60 | 58,191 | +0.04(+0.25%) |
Jun 13, 2008 | 17.61 | 17.63 | 17.56 | 17.56 | 2,204 | -0.22(-1.22%) |
Jun 12, 2008 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 17.76 | 17.78 | 17.76 | 17.78 | 8,517 | -0.04(-0.21%) |
Jun 10, 2008 | 17.82 | 17.90 | 17.81 | 17.82 | 2,348 | -0.10(-0.57%) |
Jun 09, 2008 | 17.91 | 17.94 | 17.91 | 17.92 | 7,611 | -0.04(-0.23%) |
Jun 06, 2008 | 17.90 | 17.99 | 17.90 | 17.96 | 21,172 | +0.20(+1.11%) |
Jun 05, 2008 | 17.84 | 17.84 | 17.76 | 17.76 | 5,642 | -0.12(-0.68%) |
Jun 04, 2008 | 18.01 | 18.01 | 17.86 | 17.88 | 24,099 | +0.01(+0.08%) |
Jun 03, 2008 | 17.89 | 17.91 | 17.87 | 17.87 | 12,343 | -0.06(-0.34%) |
Jun 02, 2008 | 17.88 | 17.95 | 17.69 | 17.93 | 21,298 | +0.02(+0.13%) |
May 30, 2008 | 17.86 | 17.93 | 17.86 | 17.91 | 4,702 | +0.12(+0.65%) |
May 29, 2008 | 17.79 | 17.79 | 17.76 | 17.79 | 18,250 | -0.15(-0.85%) |
May 28, 2008 | 17.97 | 17.98 | 17.95 | 17.95 | 3,864 | -0.18(-1.01%) |
May 27, 2008 | 18.13 | 18.13 | 18.13 | 18.13 | 293 | -0.26(-1.42%) |
May 26, 2008 | 18.19 | 18.39 | 18.16 | 18.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.19 | 18.39 | 18.16 | 18.39 | 2,739 | +0.30(+1.64%) |
May 22, 2008 | 18.17 | 18.17 | 18.09 | 18.09 | 3,321 | -0.20(-1.08%) |
May 21, 2008 | 18.26 | 18.30 | 18.23 | 18.29 | 25,319 | -0.02(-0.09%) |
May 20, 2008 | 18.31 | 18.31 | 18.31 | 18.31 | 293 | +0.11(+0.62%) |
May 19, 2008 | 18.14 | 18.20 | 18.14 | 18.20 | 3,526 | +0.00(+0.02%) |
May 16, 2008 | 18.20 | 18.20 | 18.19 | 18.19 | 1,469 | +0.08(+0.45%) |
May 15, 2008 | 18.10 | 18.11 | 18.10 | 18.11 | 2,174 | +0.07(+0.38%) |
May 14, 2008 | 18.11 | 18.12 | 18.04 | 18.04 | 14,768 | -0.07(-0.38%) |
May 13, 2008 | 18.14 | 18.14 | 18.11 | 18.11 | 4,702 | -0.28(-1.54%) |
May 12, 2008 | 18.36 | 18.40 | 18.36 | 18.40 | 4,299 | +0.11(+0.62%) |
May 09, 2008 | 18.32 | 18.32 | 18.28 | 18.28 | 499 | +0.05(+0.28%) |
May 08, 2008 | 18.15 | 18.23 | 18.15 | 18.23 | 1,469 | +0.17(+0.94%) |
May 07, 2008 | 18.03 | 18.06 | 18.02 | 18.06 | 7,655 | +0.02(+0.11%) |
May 06, 2008 | 18.10 | 18.10 | 18.04 | 18.04 | 1,322 | -0.10(-0.54%) |
May 05, 2008 | 18.15 | 18.15 | 18.14 | 18.14 | 2,113 | +0.02(+0.09%) |
May 02, 2008 | 18.18 | 18.19 | 18.12 | 18.12 | 3,879 | -0.20(-1.10%) |