Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.18 | 17.38 | 17.01 | 17.04 | 828,267 | -0.20(-1.14%) |
Jun 27, 2008 | 17.05 | 17.27 | 16.82 | 17.24 | 1,277,504 | +0.24(+1.44%) |
Jun 26, 2008 | 17.26 | 17.30 | 16.88 | 16.99 | 1,385,573 | -0.41(-2.36%) |
Jun 25, 2008 | 17.16 | 17.55 | 17.13 | 17.40 | 915,404 | +0.22(+1.28%) |
Jun 24, 2008 | 17.21 | 17.43 | 17.05 | 17.18 | 924,594 | -0.17(-0.95%) |
Jun 23, 2008 | 17.98 | 17.98 | 17.31 | 17.35 | 373,554 | -0.45(-2.54%) |
Jun 20, 2008 | 17.78 | 17.81 | 17.53 | 17.80 | 956,900 | -0.07(-0.38%) |
Jun 19, 2008 | 17.78 | 17.89 | 17.73 | 17.87 | 888,545 | +0.08(+0.45%) |
Jun 18, 2008 | 17.87 | 18.06 | 17.64 | 17.79 | 1,051,863 | -0.26(-1.46%) |
Jun 17, 2008 | 18.30 | 18.30 | 18.00 | 18.05 | 1,119,621 | -0.28(-1.50%) |
Jun 16, 2008 | 18.33 | 18.50 | 18.02 | 18.33 | 940,302 | -0.15(-0.83%) |
Jun 13, 2008 | 18.54 | 18.73 | 18.17 | 18.48 | 1,308,860 | -0.06(-0.30%) |
Jun 12, 2008 | 18.85 | 19.00 | 18.36 | 18.54 | 691,443 | -0.19(-1.01%) |
Jun 11, 2008 | 18.77 | 18.84 | 18.55 | 18.73 | 1,608,847 | -0.06(-0.33%) |
Jun 10, 2008 | 18.60 | 18.89 | 18.50 | 18.79 | 739,057 | +0.04(+0.23%) |
Jun 09, 2008 | 19.01 | 19.30 | 18.71 | 18.74 | 699,208 | -0.16(-0.84%) |
Jun 06, 2008 | 19.48 | 19.48 | 18.90 | 18.90 | 616,352 | -0.64(-3.26%) |
Jun 05, 2008 | 19.20 | 19.64 | 19.20 | 19.54 | 619,839 | +0.46(+2.41%) |
Jun 04, 2008 | 18.93 | 19.31 | 18.93 | 19.08 | 474,588 | +0.12(+0.61%) |
Jun 03, 2008 | 18.82 | 19.07 | 18.79 | 18.96 | 806,647 | +0.33(+1.77%) |
Jun 02, 2008 | 18.64 | 18.76 | 18.54 | 18.63 | 719,838 | +0.01(+0.07%) |
May 30, 2008 | 18.82 | 18.98 | 18.52 | 18.62 | 493,219 | -0.22(-1.17%) |
May 29, 2008 | 18.40 | 18.90 | 18.36 | 18.84 | 448,124 | +0.31(+1.68%) |
May 28, 2008 | 18.79 | 18.82 | 18.25 | 18.53 | 373,511 | -0.23(-1.21%) |
May 27, 2008 | 18.43 | 18.80 | 18.33 | 18.76 | 360,485 | +0.42(+2.30%) |
May 26, 2008 | 18.18 | 18.47 | 17.98 | 18.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.18 | 18.47 | 17.98 | 18.33 | 398,824 | +0.03(+0.17%) |
May 22, 2008 | 18.53 | 18.62 | 18.20 | 18.30 | 490,393 | -0.18(-0.96%) |
May 21, 2008 | 18.67 | 18.78 | 18.35 | 18.48 | 641,358 | -0.12(-0.66%) |
May 20, 2008 | 18.71 | 18.88 | 18.55 | 18.60 | 801,840 | -0.24(-1.27%) |
May 19, 2008 | 18.69 | 18.95 | 18.49 | 18.84 | 465,918 | +0.11(+0.59%) |
May 16, 2008 | 18.84 | 18.84 | 18.40 | 18.73 | 418,193 | +0.06(+0.33%) |
May 15, 2008 | 18.39 | 18.70 | 18.31 | 18.67 | 248,659 | +0.21(+1.16%) |
May 14, 2008 | 18.35 | 18.70 | 18.29 | 18.46 | 424,605 | -0.10(-0.53%) |
May 13, 2008 | 18.71 | 18.78 | 18.52 | 18.55 | 348,740 | -0.28(-1.50%) |
May 12, 2008 | 18.63 | 18.84 | 18.38 | 18.84 | 510,781 | +0.32(+1.75%) |
May 09, 2008 | 18.36 | 18.78 | 18.24 | 18.51 | 224,389 | -0.04(-0.20%) |
May 08, 2008 | 18.55 | 18.72 | 18.39 | 18.55 | 723,848 | +0.12(+0.66%) |
May 07, 2008 | 18.55 | 18.61 | 18.26 | 18.43 | 1,148,885 | -0.12(-0.63%) |
May 06, 2008 | 18.46 | 18.91 | 18.39 | 18.54 | 729,814 | +0.08(+0.43%) |
May 05, 2008 | 18.38 | 18.50 | 18.25 | 18.46 | 520,593 | +0.01(+0.03%) |
May 02, 2008 | 18.46 | 18.98 | 18.36 | 18.46 | 1,156,837 | -0.06(-0.33%) |
May 01, 2008 | 18.61 | 18.81 | 18.33 | 18.52 | 1,278,468 | -0.17(-0.92%) |
Apr 30, 2008 | 18.67 | 19.03 | 18.39 | 18.69 | 1,890,163 | +0.02(+0.10%) |
Apr 29, 2008 | 18.97 | 19.18 | 18.49 | 18.67 | 725,563 | -0.37(-1.93%) |
Apr 28, 2008 | 18.99 | 19.25 | 18.91 | 19.04 | 910,960 | +0.03(+0.16%) |
Apr 25, 2008 | 18.92 | 19.06 | 18.72 | 19.01 | 764,656 | +0.10(+0.52%) |
Apr 24, 2008 | 18.47 | 18.93 | 18.30 | 18.91 | 593,977 | +0.55(+3.00%) |
Apr 23, 2008 | 18.30 | 18.47 | 18.06 | 18.36 | 790,363 | +0.10(+0.54%) |
Apr 22, 2008 | 18.11 | 18.36 | 17.80 | 18.26 | 969,902 | +0.04(+0.20%) |
Apr 21, 2008 | 18.27 | 18.48 | 18.09 | 18.22 | 1,580,595 | -0.14(-0.77%) |
Apr 18, 2008 | 18.11 | 18.47 | 18.11 | 18.36 | 4,823,260 | +0.55(+3.09%) |
Apr 17, 2008 | 16.99 | 18.00 | 16.67 | 17.81 | 3,490,938 | +0.52(+3.01%) |
Apr 16, 2008 | 16.67 | 17.34 | 16.67 | 17.29 | 455,317 | +0.64(+3.86%) |
Apr 15, 2008 | 16.56 | 16.68 | 16.24 | 16.65 | 386,371 | +0.17(+1.04%) |
Apr 14, 2008 | 16.47 | 16.55 | 16.28 | 16.48 | 334,742 | -0.09(-0.55%) |
Apr 11, 2008 | 16.77 | 16.82 | 16.40 | 16.57 | 231,837 | -0.37(-2.17%) |
Apr 10, 2008 | 16.70 | 16.99 | 16.52 | 16.94 | 617,595 | +0.29(+1.77%) |
Apr 09, 2008 | 17.10 | 17.10 | 16.60 | 16.64 | 309,159 | -0.37(-2.16%) |
Apr 08, 2008 | 17.07 | 17.17 | 16.91 | 17.01 | 281,791 | -0.09(-0.50%) |
Apr 07, 2008 | 17.27 | 17.30 | 16.96 | 17.10 | 363,157 | -0.10(-0.61%) |
Apr 04, 2008 | 17.29 | 17.46 | 17.07 | 17.20 | 743,958 | -0.04(-0.25%) |
Apr 03, 2008 | 16.96 | 17.24 | 16.75 | 17.24 | 1,009,588 | +0.10(+0.61%) |
Apr 02, 2008 | 17.19 | 17.26 | 17.09 | 17.14 | 870,402 | -0.06(-0.36%) |