Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.89 | 18.47 | 17.57 | 17.72 | 72,470 | -0.17(-0.96%) |
Jun 27, 2008 | 17.92 | 18.02 | 17.69 | 17.89 | 118,758 | -0.03(-0.19%) |
Jun 26, 2008 | 17.80 | 18.17 | 17.55 | 17.93 | 58,470 | -0.05(-0.29%) |
Jun 25, 2008 | 17.87 | 18.30 | 17.82 | 17.98 | 31,787 | +0.17(+0.96%) |
Jun 24, 2008 | 17.77 | 18.27 | 17.57 | 17.81 | 95,390 | -0.17(-0.95%) |
Jun 23, 2008 | 18.30 | 18.38 | 17.91 | 17.98 | 27,597 | -0.18(-0.99%) |
Jun 20, 2008 | 18.27 | 18.57 | 17.73 | 18.16 | 110,233 | -0.29(-1.58%) |
Jun 19, 2008 | 18.02 | 18.49 | 17.88 | 18.45 | 37,617 | +0.44(+2.42%) |
Jun 18, 2008 | 17.98 | 18.03 | 17.65 | 18.01 | 46,841 | +0.01(+0.05%) |
Jun 17, 2008 | 18.24 | 18.33 | 17.91 | 18.00 | 43,881 | -0.16(-0.89%) |
Jun 16, 2008 | 18.17 | 18.37 | 18.03 | 18.17 | 29,968 | -0.04(-0.23%) |
Jun 13, 2008 | 18.06 | 18.21 | 17.89 | 18.21 | 24,256 | +0.32(+1.82%) |
Jun 12, 2008 | 18.03 | 18.24 | 17.83 | 17.88 | 37,797 | +0.05(+0.29%) |
Jun 11, 2008 | 17.99 | 18.12 | 17.83 | 17.83 | 54,937 | -0.23(-1.28%) |
Jun 10, 2008 | 17.99 | 18.27 | 17.23 | 18.06 | 53,715 | +0.39(+2.22%) |
Jun 09, 2008 | 17.61 | 18.04 | 17.47 | 17.67 | 91,997 | +0.23(+1.32%) |
Jun 06, 2008 | 18.35 | 18.37 | 17.44 | 17.44 | 142,184 | -1.02(-5.51%) |
Jun 05, 2008 | 17.86 | 18.49 | 17.86 | 18.46 | 59,748 | +0.58(+3.25%) |
Jun 04, 2008 | 17.56 | 18.11 | 17.56 | 17.88 | 66,358 | +0.28(+1.60%) |
Jun 03, 2008 | 17.70 | 17.94 | 17.45 | 17.59 | 48,811 | -0.02(-0.10%) |
Jun 02, 2008 | 17.62 | 17.82 | 17.35 | 17.61 | 150,775 | -0.03(-0.19%) |
May 30, 2008 | 17.55 | 17.80 | 17.45 | 17.64 | 43,045 | +0.17(+0.98%) |
May 29, 2008 | 17.13 | 17.79 | 17.10 | 17.47 | 47,611 | +0.26(+1.54%) |
May 28, 2008 | 16.66 | 17.24 | 16.44 | 17.21 | 53,066 | +0.65(+3.92%) |
May 27, 2008 | 15.50 | 16.64 | 14.87 | 16.56 | 155,923 | +1.01(+6.48%) |
May 26, 2008 | 15.94 | 17.56 | 15.35 | 15.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.94 | 17.56 | 15.35 | 15.55 | 393,719 | -0.51(-3.19%) |
May 22, 2008 | 15.52 | 16.10 | 15.44 | 16.06 | 55,824 | +0.45(+2.90%) |
May 21, 2008 | 15.93 | 16.25 | 15.39 | 15.61 | 57,925 | -0.31(-1.93%) |
May 20, 2008 | 16.05 | 16.26 | 15.81 | 15.92 | 50,201 | -0.26(-1.58%) |
May 19, 2008 | 16.09 | 16.66 | 15.99 | 16.17 | 74,763 | +0.05(+0.32%) |
May 16, 2008 | 16.56 | 16.61 | 16.00 | 16.12 | 62,603 | -0.44(-2.63%) |
May 15, 2008 | 16.55 | 16.70 | 16.29 | 16.56 | 32,125 | -0.13(-0.77%) |
May 14, 2008 | 17.05 | 17.47 | 16.53 | 16.69 | 51,399 | -0.31(-1.81%) |
May 13, 2008 | 16.82 | 17.00 | 16.32 | 17.00 | 35,226 | +0.08(+0.45%) |
May 12, 2008 | 16.36 | 16.92 | 16.20 | 16.92 | 58,282 | +0.45(+2.75%) |
May 09, 2008 | 16.21 | 16.50 | 15.82 | 16.47 | 20,597 | +0.38(+2.34%) |
May 08, 2008 | 16.57 | 16.57 | 15.96 | 16.09 | 55,767 | -0.38(-2.33%) |
May 07, 2008 | 17.15 | 18.09 | 16.46 | 16.47 | 84,461 | -0.95(-5.44%) |
May 06, 2008 | 18.61 | 18.61 | 16.67 | 17.42 | 73,986 | +0.22(+1.29%) |
May 05, 2008 | 17.70 | 17.90 | 17.05 | 17.20 | 43,573 | -0.63(-3.55%) |
May 02, 2008 | 19.03 | 19.16 | 17.59 | 17.83 | 38,755 | -0.99(-5.27%) |
May 01, 2008 | 18.06 | 19.19 | 18.06 | 18.82 | 50,646 | +0.81(+4.51%) |
Apr 30, 2008 | 17.88 | 18.52 | 17.79 | 18.01 | 39,369 | +0.15(+0.86%) |
Apr 29, 2008 | 18.13 | 18.54 | 17.78 | 17.86 | 31,464 | -0.42(-2.29%) |
Apr 28, 2008 | 18.17 | 19.05 | 17.99 | 18.28 | 48,488 | +0.21(+1.13%) |
Apr 25, 2008 | 18.93 | 18.99 | 18.00 | 18.07 | 53,738 | -0.82(-4.34%) |
Apr 24, 2008 | 18.07 | 18.91 | 17.76 | 18.89 | 44,498 | +0.78(+4.29%) |
Apr 23, 2008 | 18.72 | 18.72 | 17.95 | 18.11 | 41,663 | -0.53(-2.84%) |
Apr 22, 2008 | 19.31 | 19.49 | 18.28 | 18.64 | 67,303 | -0.73(-3.79%) |
Apr 21, 2008 | 19.65 | 20.05 | 19.35 | 19.38 | 66,020 | -0.54(-2.70%) |
Apr 18, 2008 | 19.54 | 20.48 | 19.54 | 19.92 | 72,812 | +0.71(+3.69%) |
Apr 17, 2008 | 19.90 | 20.11 | 19.12 | 19.21 | 62,612 | -0.97(-4.79%) |
Apr 16, 2008 | 18.80 | 20.17 | 18.78 | 20.17 | 97,020 | +1.52(+8.15%) |
Apr 15, 2008 | 18.50 | 18.89 | 18.26 | 18.65 | 26,566 | +0.13(+0.69%) |
Apr 14, 2008 | 17.71 | 19.28 | 17.70 | 18.52 | 70,178 | +0.84(+4.73%) |
Apr 11, 2008 | 18.88 | 19.36 | 17.69 | 17.69 | 62,144 | -1.56(-8.12%) |
Apr 10, 2008 | 18.50 | 19.64 | 18.50 | 19.25 | 34,992 | +0.71(+3.82%) |
Apr 09, 2008 | 19.44 | 19.44 | 18.44 | 18.54 | 62,378 | -0.92(-4.74%) |
Apr 08, 2008 | 18.70 | 19.71 | 18.70 | 19.46 | 58,165 | +0.67(+3.55%) |
Apr 07, 2008 | 19.40 | 19.70 | 18.80 | 18.80 | 50,792 | -0.35(-1.83%) |
Apr 04, 2008 | 19.54 | 19.68 | 18.99 | 19.15 | 25,279 | -0.23(-1.19%) |
Apr 03, 2008 | 20.05 | 20.19 | 19.26 | 19.38 | 33,237 | -0.82(-4.06%) |
Apr 02, 2008 | 19.58 | 20.45 | 19.30 | 20.20 | 75,603 | +0.58(+2.96%) |