Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.80 | 15.44 | 14.65 | 15.08 | 3,173,265 | +0.31(+2.11%) |
Jun 27, 2008 | 14.51 | 14.85 | 14.51 | 14.77 | 1,571,615 | +0.21(+1.42%) |
Jun 26, 2008 | 14.48 | 14.85 | 14.47 | 14.57 | 2,461,175 | -0.01(-0.06%) |
Jun 25, 2008 | 14.28 | 14.73 | 14.12 | 14.57 | 3,446,915 | +0.14(+0.99%) |
Jun 24, 2008 | 14.48 | 14.55 | 14.17 | 14.43 | 4,649,961 | -0.27(-1.84%) |
Jun 23, 2008 | 14.81 | 15.03 | 14.65 | 14.70 | 5,646,027 | -0.14(-0.94%) |
Jun 20, 2008 | 14.99 | 15.05 | 14.81 | 14.84 | 2,538,929 | -0.22(-1.46%) |
Jun 19, 2008 | 14.81 | 15.25 | 14.77 | 15.06 | 2,563,954 | -0.05(-0.36%) |
Jun 18, 2008 | 15.15 | 15.41 | 14.96 | 15.11 | 2,449,663 | -0.34(-2.21%) |
Jun 17, 2008 | 15.85 | 15.85 | 15.41 | 15.46 | 2,519,930 | -0.58(-3.63%) |
Jun 16, 2008 | 15.99 | 16.12 | 15.73 | 16.04 | 1,291,492 | -0.12(-0.73%) |
Jun 13, 2008 | 16.13 | 16.30 | 16.08 | 16.16 | 1,523,156 | +0.03(+0.21%) |
Jun 12, 2008 | 16.25 | 16.60 | 16.12 | 16.12 | 1,594,785 | -0.22(-1.37%) |
Jun 11, 2008 | 16.38 | 16.62 | 16.30 | 16.35 | 1,199,747 | -0.03(-0.18%) |
Jun 10, 2008 | 16.45 | 16.54 | 16.27 | 16.38 | 1,945,898 | -0.51(-3.05%) |
Jun 09, 2008 | 17.24 | 17.29 | 16.73 | 16.89 | 1,016,671 | -0.27(-1.55%) |
Jun 06, 2008 | 16.93 | 17.28 | 16.77 | 17.16 | 1,584,320 | +0.06(+0.37%) |
Jun 05, 2008 | 16.82 | 17.19 | 16.74 | 17.09 | 1,078,775 | +0.37(+2.20%) |
Jun 04, 2008 | 16.29 | 16.90 | 16.29 | 16.73 | 1,829,036 | +0.35(+2.14%) |
Jun 03, 2008 | 16.27 | 16.46 | 16.20 | 16.38 | 1,534,249 | +0.07(+0.44%) |
Jun 02, 2008 | 16.24 | 16.37 | 16.11 | 16.30 | 1,871,004 | -0.32(-1.93%) |
May 30, 2008 | 16.57 | 16.65 | 16.47 | 16.63 | 1,394,867 | -0.00(-0.03%) |
May 29, 2008 | 16.41 | 16.90 | 16.38 | 16.63 | 1,090,577 | +0.16(+0.95%) |
May 28, 2008 | 16.31 | 16.54 | 16.15 | 16.47 | 1,994,805 | +0.01(+0.08%) |
May 27, 2008 | 16.50 | 16.50 | 16.18 | 16.46 | 2,309,298 | -0.36(-2.13%) |
May 26, 2008 | 16.90 | 16.94 | 16.78 | 16.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.90 | 16.94 | 16.78 | 16.82 | 1,310,892 | -0.07(-0.43%) |
May 22, 2008 | 16.92 | 17.08 | 16.79 | 16.89 | 1,392,114 | -0.33(-1.91%) |
May 21, 2008 | 17.30 | 17.64 | 17.22 | 17.22 | 1,082,708 | -0.05(-0.32%) |
May 20, 2008 | 17.27 | 17.28 | 17.15 | 17.28 | 943,544 | -0.11(-0.61%) |
May 19, 2008 | 17.30 | 17.52 | 17.14 | 17.38 | 663,473 | +0.04(+0.24%) |
May 16, 2008 | 17.33 | 17.41 | 17.14 | 17.34 | 871,738 | +0.10(+0.59%) |
May 15, 2008 | 17.37 | 17.38 | 17.00 | 17.24 | 1,133,798 | -0.26(-1.47%) |
May 14, 2008 | 17.38 | 17.68 | 17.38 | 17.49 | 804,513 | +0.22(+1.27%) |
May 13, 2008 | 17.16 | 17.34 | 16.87 | 17.28 | 1,047,564 | +0.09(+0.54%) |
May 12, 2008 | 17.02 | 17.34 | 16.88 | 17.18 | 867,144 | +0.18(+1.07%) |
May 09, 2008 | 16.76 | 17.19 | 16.71 | 17.00 | 518,000 | +0.04(+0.22%) |
May 08, 2008 | 17.01 | 17.09 | 16.88 | 16.96 | 706,954 | -0.06(-0.35%) |
May 07, 2008 | 17.11 | 17.24 | 16.95 | 17.02 | 1,351,952 | -0.17(-1.01%) |
May 06, 2008 | 16.80 | 17.21 | 16.72 | 17.19 | 1,607,290 | +0.31(+1.85%) |
May 05, 2008 | 17.43 | 17.47 | 16.71 | 16.88 | 3,421,497 | -0.63(-3.61%) |
May 02, 2008 | 17.92 | 18.38 | 17.46 | 17.52 | 3,417,467 | -0.21(-1.19%) |
May 01, 2008 | 17.93 | 17.97 | 17.64 | 17.73 | 1,775,914 | -0.47(-2.60%) |
Apr 30, 2008 | 18.24 | 18.39 | 18.07 | 18.20 | 1,446,840 | -0.12(-0.65%) |
Apr 29, 2008 | 18.06 | 18.39 | 17.92 | 18.32 | 1,224,113 | +0.19(+1.05%) |
Apr 28, 2008 | 17.82 | 18.22 | 17.74 | 18.13 | 1,414,883 | +0.28(+1.56%) |
Apr 25, 2008 | 18.01 | 18.01 | 17.65 | 17.85 | 820,487 | +0.02(+0.12%) |
Apr 24, 2008 | 17.79 | 18.09 | 17.73 | 17.83 | 1,092,138 | +0.05(+0.26%) |
Apr 23, 2008 | 17.79 | 18.01 | 17.66 | 17.78 | 722,803 | +0.05(+0.29%) |
Apr 22, 2008 | 17.73 | 17.80 | 17.61 | 17.73 | 1,250,626 | -0.06(-0.33%) |
Apr 21, 2008 | 17.74 | 17.82 | 17.59 | 17.79 | 1,599,765 | -0.08(-0.47%) |
Apr 18, 2008 | 17.99 | 18.14 | 17.77 | 17.87 | 1,368,051 | +0.00(+0.02%) |
Apr 17, 2008 | 17.83 | 17.99 | 17.73 | 17.87 | 3,159,892 | -0.05(-0.28%) |
Apr 16, 2008 | 17.95 | 18.14 | 17.85 | 17.92 | 1,524,324 | +0.09(+0.50%) |
Apr 15, 2008 | 17.71 | 18.00 | 17.67 | 17.83 | 2,171,873 | +0.08(+0.48%) |
Apr 14, 2008 | 17.76 | 17.79 | 17.12 | 17.75 | 1,885,852 | -0.11(-0.61%) |
Apr 11, 2008 | 17.93 | 18.08 | 17.73 | 17.86 | 1,611,842 | -0.42(-2.31%) |
Apr 10, 2008 | 18.49 | 18.72 | 18.08 | 18.28 | 2,580,416 | -0.45(-2.41%) |
Apr 09, 2008 | 19.08 | 19.19 | 18.67 | 18.73 | 710,082 | -0.29(-1.51%) |
Apr 08, 2008 | 19.11 | 19.14 | 18.81 | 19.02 | 816,938 | -0.11(-0.57%) |
Apr 07, 2008 | 19.20 | 19.27 | 18.95 | 19.13 | 663,406 | +0.07(+0.35%) |
Apr 04, 2008 | 18.88 | 19.13 | 18.81 | 19.06 | 1,172,026 | +0.17(+0.92%) |
Apr 03, 2008 | 18.56 | 19.06 | 18.56 | 18.89 | 1,555,452 | +0.45(+2.43%) |
Apr 02, 2008 | 18.27 | 18.64 | 18.17 | 18.44 | 1,132,802 | +0.05(+0.25%) |