Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.27 | 15.53 | 15.10 | 15.23 | 594,127 | -0.17(-1.08%) |
Jun 27, 2008 | 15.45 | 15.53 | 15.27 | 15.40 | 1,137,126 | -0.06(-0.39%) |
Jun 26, 2008 | 15.46 | 15.62 | 15.30 | 15.46 | 575,522 | -0.23(-1.44%) |
Jun 25, 2008 | 15.10 | 15.78 | 15.10 | 15.68 | 952,902 | +0.57(+3.74%) |
Jun 24, 2008 | 15.49 | 15.53 | 15.11 | 15.12 | 844,182 | -0.53(-3.39%) |
Jun 23, 2008 | 15.77 | 15.98 | 15.52 | 15.65 | 823,137 | -0.20(-1.28%) |
Jun 20, 2008 | 16.27 | 16.27 | 15.39 | 15.85 | 1,439,741 | -0.57(-3.48%) |
Jun 19, 2008 | 15.69 | 16.59 | 15.27 | 16.42 | 1,708,072 | -0.25(-1.50%) |
Jun 18, 2008 | 17.05 | 17.11 | 16.65 | 16.67 | 522,681 | -0.40(-2.34%) |
Jun 17, 2008 | 17.32 | 17.55 | 17.07 | 17.07 | 300,977 | -0.23(-1.34%) |
Jun 16, 2008 | 17.33 | 17.37 | 17.21 | 17.30 | 360,151 | -0.13(-0.72%) |
Jun 13, 2008 | 17.46 | 17.64 | 17.30 | 17.43 | 222,135 | +0.15(+0.86%) |
Jun 12, 2008 | 17.47 | 17.69 | 17.20 | 17.28 | 467,621 | -0.02(-0.10%) |
Jun 11, 2008 | 17.83 | 17.86 | 17.28 | 17.30 | 397,562 | -0.61(-3.43%) |
Jun 10, 2008 | 17.79 | 18.04 | 17.58 | 17.91 | 444,327 | -0.01(-0.03%) |
Jun 09, 2008 | 18.18 | 18.37 | 17.73 | 17.92 | 343,679 | -0.27(-1.47%) |
Jun 06, 2008 | 18.43 | 18.58 | 18.18 | 18.18 | 385,579 | -0.38(-2.02%) |
Jun 05, 2008 | 18.33 | 18.58 | 18.30 | 18.56 | 241,440 | +0.24(+1.33%) |
Jun 04, 2008 | 17.83 | 18.41 | 17.83 | 18.32 | 366,124 | +0.39(+2.16%) |
Jun 03, 2008 | 18.02 | 18.14 | 17.80 | 17.93 | 576,927 | -0.02(-0.10%) |
Jun 02, 2008 | 18.50 | 18.54 | 17.68 | 17.95 | 546,778 | -0.60(-3.24%) |
May 30, 2008 | 18.46 | 18.56 | 18.23 | 18.55 | 613,570 | +0.07(+0.39%) |
May 29, 2008 | 18.05 | 18.60 | 18.05 | 18.48 | 356,687 | +0.34(+1.87%) |
May 28, 2008 | 18.11 | 18.17 | 17.93 | 18.14 | 250,970 | +0.03(+0.16%) |
May 27, 2008 | 17.86 | 18.11 | 17.75 | 18.11 | 233,533 | +0.30(+1.67%) |
May 26, 2008 | 17.90 | 17.97 | 17.64 | 17.81 | 226,940 | +0.00(+0.00%) |
May 23, 2008 | 17.90 | 17.97 | 17.64 | 17.81 | 226,940 | -0.21(-1.16%) |
May 22, 2008 | 17.86 | 18.18 | 17.72 | 18.02 | 356,847 | +0.18(+1.04%) |
May 21, 2008 | 17.85 | 17.98 | 17.64 | 17.83 | 382,876 | +0.01(+0.03%) |
May 20, 2008 | 17.74 | 17.87 | 17.71 | 17.83 | 261,938 | +0.01(+0.03%) |
May 19, 2008 | 17.83 | 17.93 | 17.74 | 17.82 | 399,779 | -0.05(-0.30%) |
May 16, 2008 | 17.97 | 17.97 | 17.65 | 17.87 | 431,143 | +0.02(+0.10%) |
May 15, 2008 | 17.96 | 17.99 | 17.79 | 17.86 | 327,671 | -0.14(-0.76%) |
May 14, 2008 | 18.18 | 18.20 | 17.99 | 17.99 | 190,004 | -0.08(-0.46%) |
May 13, 2008 | 17.86 | 18.12 | 17.84 | 18.08 | 218,967 | +0.22(+1.23%) |
May 12, 2008 | 17.75 | 17.86 | 17.49 | 17.86 | 423,562 | +0.17(+0.94%) |
May 09, 2008 | 17.65 | 17.88 | 17.54 | 17.69 | 333,153 | -0.05(-0.27%) |
May 08, 2008 | 17.84 | 17.93 | 17.65 | 17.74 | 245,335 | -0.07(-0.37%) |
May 07, 2008 | 18.07 | 18.20 | 17.78 | 17.80 | 256,349 | -0.21(-1.19%) |
May 06, 2008 | 17.79 | 18.17 | 17.79 | 18.02 | 293,212 | +0.09(+0.50%) |
May 05, 2008 | 17.87 | 17.96 | 17.76 | 17.93 | 309,178 | -0.05(-0.27%) |
May 02, 2008 | 18.42 | 18.42 | 17.84 | 17.98 | 359,150 | -0.38(-2.08%) |
May 01, 2008 | 17.97 | 18.44 | 17.83 | 18.36 | 274,963 | +0.35(+1.95%) |
Apr 30, 2008 | 18.17 | 18.33 | 17.92 | 18.01 | 435,439 | -0.10(-0.53%) |
Apr 29, 2008 | 18.17 | 18.26 | 17.95 | 18.10 | 437,633 | -0.05(-0.30%) |
Apr 28, 2008 | 18.13 | 18.18 | 17.96 | 18.15 | 469,866 | +0.04(+0.20%) |
Apr 25, 2008 | 17.94 | 18.16 | 17.72 | 18.12 | 607,518 | +0.29(+1.60%) |
Apr 24, 2008 | 17.41 | 17.94 | 17.27 | 17.83 | 430,223 | +0.46(+2.67%) |
Apr 23, 2008 | 17.27 | 17.49 | 17.24 | 17.37 | 408,179 | +0.17(+1.00%) |
Apr 22, 2008 | 17.79 | 17.79 | 17.12 | 17.20 | 678,228 | -0.71(-3.99%) |
Apr 21, 2008 | 17.76 | 17.98 | 17.72 | 17.91 | 260,920 | +0.04(+0.23%) |
Apr 18, 2008 | 18.05 | 18.10 | 17.85 | 17.87 | 345,823 | +0.00(+0.00%) |
Apr 17, 2008 | 17.87 | 17.96 | 17.71 | 17.87 | 525,694 | -0.07(-0.37%) |
Apr 16, 2008 | 17.58 | 17.97 | 17.57 | 17.93 | 580,552 | +0.41(+2.31%) |
Apr 15, 2008 | 17.65 | 17.65 | 17.43 | 17.53 | 330,848 | -0.04(-0.20%) |
Apr 14, 2008 | 17.57 | 17.80 | 17.52 | 17.57 | 417,411 | +0.01(+0.03%) |
Apr 11, 2008 | 18.01 | 18.12 | 17.52 | 17.56 | 251,891 | -0.54(-2.96%) |
Apr 10, 2008 | 17.90 | 18.16 | 17.83 | 18.10 | 213,987 | +0.22(+1.23%) |
Apr 09, 2008 | 18.21 | 18.29 | 17.76 | 17.87 | 309,776 | -0.35(-1.93%) |
Apr 08, 2008 | 18.07 | 18.32 | 17.95 | 18.23 | 337,612 | +0.02(+0.13%) |
Apr 07, 2008 | 18.40 | 18.41 | 18.12 | 18.20 | 372,850 | -0.11(-0.59%) |
Apr 04, 2008 | 18.29 | 18.42 | 18.08 | 18.31 | 321,627 | +0.02(+0.13%) |
Apr 03, 2008 | 18.21 | 18.43 | 18.13 | 18.29 | 523,219 | +0.02(+0.10%) |
Apr 02, 2008 | 18.18 | 18.39 | 18.08 | 18.27 | 358,269 | +0.02(+0.10%) |