Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.34 | 16.71 | 16.21 | 16.23 | 271,249 | -0.35(-2.13%) |
Jun 27, 2008 | 16.63 | 16.90 | 16.39 | 16.58 | 439,980 | -0.05(-0.28%) |
Jun 26, 2008 | 16.67 | 17.04 | 16.55 | 16.63 | 610,591 | -0.29(-1.69%) |
Jun 25, 2008 | 16.81 | 17.10 | 16.64 | 16.91 | 254,701 | +0.04(+0.24%) |
Jun 24, 2008 | 17.10 | 17.25 | 16.83 | 16.87 | 266,692 | -0.37(-2.17%) |
Jun 23, 2008 | 17.67 | 17.68 | 17.20 | 17.25 | 275,295 | -0.35(-2.01%) |
Jun 20, 2008 | 17.80 | 18.00 | 17.19 | 17.60 | 720,169 | +0.23(+1.30%) |
Jun 19, 2008 | 17.89 | 17.99 | 16.93 | 17.37 | 1,155,814 | -1.34(-7.16%) |
Jun 18, 2008 | 18.65 | 18.93 | 18.62 | 18.71 | 330,861 | +0.02(+0.11%) |
Jun 17, 2008 | 18.80 | 19.07 | 18.53 | 18.69 | 413,113 | -0.01(-0.07%) |
Jun 16, 2008 | 18.47 | 18.81 | 18.44 | 18.71 | 517,953 | +0.39(+2.11%) |
Jun 13, 2008 | 18.49 | 18.49 | 17.88 | 18.32 | 433,186 | -0.11(-0.58%) |
Jun 12, 2008 | 18.50 | 18.63 | 18.33 | 18.43 | 486,487 | -0.05(-0.29%) |
Jun 11, 2008 | 18.61 | 18.70 | 18.33 | 18.48 | 534,400 | -0.41(-2.15%) |
Jun 10, 2008 | 19.11 | 19.18 | 18.62 | 18.89 | 530,400 | -0.06(-0.32%) |
Jun 09, 2008 | 19.06 | 19.09 | 18.85 | 18.95 | 236,950 | -0.23(-1.18%) |
Jun 06, 2008 | 19.18 | 19.31 | 18.83 | 19.17 | 364,801 | -0.05(-0.24%) |
Jun 05, 2008 | 19.14 | 19.47 | 19.06 | 19.22 | 396,315 | +0.09(+0.49%) |
Jun 04, 2008 | 19.31 | 19.34 | 19.05 | 19.13 | 446,830 | -0.19(-0.97%) |
Jun 03, 2008 | 19.55 | 19.77 | 19.31 | 19.31 | 754,030 | -0.05(-0.24%) |
Jun 02, 2008 | 20.02 | 20.33 | 19.27 | 19.36 | 557,730 | -0.75(-3.71%) |
May 30, 2008 | 19.29 | 20.11 | 19.23 | 20.11 | 798,738 | +1.14(+6.01%) |
May 29, 2008 | 18.01 | 19.09 | 17.72 | 18.97 | 555,939 | +1.00(+5.57%) |
May 28, 2008 | 18.46 | 18.54 | 17.74 | 17.97 | 243,144 | -0.37(-2.04%) |
May 27, 2008 | 17.90 | 18.36 | 17.63 | 18.34 | 275,284 | +0.49(+2.73%) |
May 26, 2008 | 18.00 | 18.00 | 17.69 | 17.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.00 | 18.00 | 17.69 | 17.85 | 164,944 | -0.05(-0.26%) |
May 22, 2008 | 18.09 | 18.21 | 17.81 | 17.90 | 323,170 | -0.16(-0.89%) |
May 21, 2008 | 17.65 | 18.50 | 17.39 | 18.06 | 324,564 | +0.55(+3.12%) |
May 20, 2008 | 17.52 | 17.85 | 17.39 | 17.51 | 251,839 | -0.17(-0.98%) |
May 19, 2008 | 17.37 | 18.03 | 17.20 | 17.69 | 373,225 | +0.30(+1.73%) |
May 16, 2008 | 17.33 | 17.43 | 16.97 | 17.39 | 382,497 | +0.09(+0.50%) |
May 15, 2008 | 16.71 | 17.37 | 16.71 | 17.30 | 455,029 | +0.63(+3.76%) |
May 14, 2008 | 16.91 | 17.01 | 16.52 | 16.67 | 652,257 | -0.18(-1.07%) |
May 13, 2008 | 17.00 | 17.09 | 16.76 | 16.85 | 448,116 | -0.05(-0.28%) |
May 12, 2008 | 16.90 | 16.93 | 16.43 | 16.90 | 328,248 | +0.07(+0.44%) |
May 09, 2008 | 16.37 | 16.89 | 16.37 | 16.83 | 188,629 | +0.23(+1.41%) |
May 08, 2008 | 16.48 | 16.69 | 16.41 | 16.59 | 340,237 | +0.18(+1.10%) |
May 07, 2008 | 16.31 | 16.65 | 16.27 | 16.41 | 371,092 | +0.07(+0.41%) |
May 06, 2008 | 16.15 | 16.55 | 15.99 | 16.35 | 521,197 | +0.20(+1.24%) |
May 05, 2008 | 16.07 | 16.18 | 15.60 | 16.15 | 1,058,527 | -0.02(-0.12%) |
May 02, 2008 | 16.06 | 16.27 | 15.94 | 16.17 | 574,755 | +0.15(+0.92%) |
May 01, 2008 | 16.60 | 16.60 | 15.60 | 16.02 | 750,682 | -0.53(-3.22%) |
Apr 30, 2008 | 16.93 | 17.54 | 16.16 | 16.55 | 1,516,053 | +0.88(+5.61%) |
Apr 29, 2008 | 15.40 | 15.74 | 15.34 | 15.67 | 630,504 | +0.20(+1.29%) |
Apr 28, 2008 | 15.61 | 15.93 | 15.31 | 15.47 | 936,618 | -0.36(-2.27%) |
Apr 25, 2008 | 15.47 | 15.95 | 15.19 | 15.83 | 513,399 | +0.49(+3.17%) |
Apr 24, 2008 | 16.06 | 16.06 | 15.23 | 15.35 | 637,501 | -0.69(-4.28%) |
Apr 23, 2008 | 15.45 | 16.09 | 15.37 | 16.03 | 413,568 | +0.64(+4.16%) |
Apr 22, 2008 | 16.37 | 16.37 | 15.13 | 15.39 | 1,086,556 | -1.21(-7.27%) |
Apr 21, 2008 | 16.87 | 17.10 | 16.49 | 16.60 | 483,681 | -0.38(-2.24%) |
Apr 18, 2008 | 16.54 | 17.01 | 16.35 | 16.98 | 602,307 | +0.63(+3.83%) |
Apr 17, 2008 | 15.83 | 16.47 | 15.77 | 16.35 | 484,866 | +0.31(+1.91%) |
Apr 16, 2008 | 15.53 | 16.21 | 15.43 | 16.05 | 829,014 | +0.60(+3.88%) |
Apr 15, 2008 | 15.81 | 15.91 | 15.41 | 15.45 | 544,011 | -0.29(-1.82%) |
Apr 14, 2008 | 15.83 | 16.07 | 15.65 | 15.73 | 622,878 | +0.04(+0.25%) |
Apr 11, 2008 | 15.41 | 16.43 | 15.12 | 15.69 | 1,245,150 | +0.05(+0.34%) |
Apr 10, 2008 | 15.83 | 15.93 | 15.51 | 15.64 | 398,700 | -0.35(-2.17%) |
Apr 09, 2008 | 16.39 | 16.49 | 15.94 | 15.99 | 497,700 | -0.48(-2.91%) |
Apr 08, 2008 | 16.07 | 16.50 | 15.84 | 16.47 | 586,734 | +0.37(+2.28%) |
Apr 07, 2008 | 15.87 | 16.18 | 15.84 | 16.10 | 512,100 | +0.40(+2.55%) |
Apr 04, 2008 | 16.22 | 16.25 | 15.67 | 15.70 | 480,900 | -0.34(-2.12%) |
Apr 03, 2008 | 15.91 | 16.61 | 15.91 | 16.04 | 406,950 | -0.07(-0.45%) |
Apr 02, 2008 | 16.47 | 16.50 | 15.83 | 16.11 | 526,687 | -0.45(-2.74%) |