Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.30 | 15.48 | 14.66 | 14.76 | 1,913,618 | -0.62(-4.02%) |
Jun 27, 2008 | 15.67 | 15.68 | 15.30 | 15.38 | 1,601,090 | -0.29(-1.87%) |
Jun 26, 2008 | 15.68 | 16.02 | 15.64 | 15.67 | 1,585,109 | -0.23(-1.47%) |
Jun 25, 2008 | 15.68 | 16.04 | 15.68 | 15.90 | 1,318,821 | +0.23(+1.49%) |
Jun 24, 2008 | 15.36 | 16.27 | 15.11 | 15.67 | 1,327,868 | +0.14(+0.89%) |
Jun 23, 2008 | 16.27 | 16.27 | 15.53 | 15.53 | 1,616,323 | -0.69(-4.24%) |
Jun 20, 2008 | 16.50 | 16.66 | 15.91 | 16.22 | 1,504,166 | -0.24(-1.49%) |
Jun 19, 2008 | 16.11 | 16.55 | 16.05 | 16.46 | 819,082 | +0.35(+2.18%) |
Jun 18, 2008 | 16.46 | 16.46 | 15.65 | 16.11 | 1,496,809 | -0.39(-2.39%) |
Jun 17, 2008 | 16.68 | 16.75 | 16.44 | 16.51 | 1,033,391 | -0.15(-0.90%) |
Jun 16, 2008 | 16.86 | 17.00 | 16.39 | 16.66 | 1,279,178 | -0.20(-1.21%) |
Jun 13, 2008 | 16.86 | 17.28 | 16.83 | 16.86 | 1,109,720 | +0.21(+1.27%) |
Jun 12, 2008 | 16.08 | 16.74 | 15.99 | 16.65 | 1,521,760 | +0.61(+3.81%) |
Jun 11, 2008 | 16.49 | 16.88 | 16.01 | 16.04 | 1,504,480 | -0.53(-3.18%) |
Jun 10, 2008 | 16.79 | 16.99 | 16.56 | 16.57 | 1,143,341 | -0.47(-2.75%) |
Jun 09, 2008 | 17.45 | 17.45 | 16.80 | 17.03 | 1,372,964 | -0.08(-0.49%) |
Jun 06, 2008 | 17.95 | 18.02 | 16.97 | 17.12 | 1,262,237 | -1.05(-5.76%) |
Jun 05, 2008 | 17.28 | 18.22 | 17.28 | 18.16 | 1,433,684 | +0.81(+4.68%) |
Jun 04, 2008 | 16.43 | 17.52 | 16.43 | 17.35 | 1,974,341 | +0.87(+5.30%) |
Jun 03, 2008 | 16.80 | 16.98 | 16.48 | 16.48 | 1,719,846 | -0.20(-1.18%) |
Jun 02, 2008 | 17.52 | 17.52 | 16.53 | 16.67 | 1,543,543 | -0.77(-4.40%) |
May 30, 2008 | 17.47 | 17.67 | 17.34 | 17.44 | 1,219,847 | +0.05(+0.29%) |
May 29, 2008 | 17.05 | 17.52 | 16.88 | 17.39 | 1,162,202 | +0.30(+1.75%) |
May 28, 2008 | 17.16 | 17.61 | 16.98 | 17.09 | 820,592 | -0.14(-0.81%) |
May 27, 2008 | 16.08 | 17.67 | 16.08 | 17.23 | 2,576,311 | +1.63(+10.42%) |
May 26, 2008 | 16.29 | 16.45 | 15.42 | 15.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.29 | 16.45 | 15.42 | 15.60 | 1,463,779 | -0.80(-4.86%) |
May 22, 2008 | 16.11 | 16.40 | 15.97 | 16.40 | 1,148,597 | +0.29(+1.79%) |
May 21, 2008 | 16.63 | 16.68 | 15.89 | 16.11 | 894,778 | -0.45(-2.71%) |
May 20, 2008 | 17.15 | 17.23 | 16.46 | 16.56 | 1,525,196 | -0.78(-4.51%) |
May 19, 2008 | 17.42 | 17.62 | 17.18 | 17.34 | 1,072,381 | -0.11(-0.63%) |
May 16, 2008 | 17.72 | 17.72 | 17.15 | 17.45 | 993,844 | -0.15(-0.87%) |
May 15, 2008 | 17.25 | 17.73 | 17.15 | 17.61 | 1,675,599 | +0.38(+2.21%) |
May 14, 2008 | 16.30 | 17.25 | 16.30 | 17.23 | 1,333,389 | +0.98(+6.05%) |
May 13, 2008 | 16.33 | 16.45 | 16.06 | 16.24 | 822,239 | -0.19(-1.13%) |
May 12, 2008 | 16.15 | 16.57 | 16.02 | 16.43 | 966,250 | +0.29(+1.79%) |
May 09, 2008 | 16.27 | 16.36 | 15.99 | 16.14 | 485,859 | -0.18(-1.08%) |
May 08, 2008 | 16.75 | 17.05 | 16.08 | 16.32 | 1,086,468 | -0.33(-2.00%) |
May 07, 2008 | 17.12 | 17.29 | 16.62 | 16.65 | 1,673,500 | -0.42(-2.48%) |
May 06, 2008 | 17.41 | 17.46 | 16.81 | 17.07 | 1,595,574 | -0.02(-0.13%) |
May 05, 2008 | 17.25 | 17.39 | 16.99 | 17.09 | 1,041,429 | -0.22(-1.27%) |
May 02, 2008 | 17.36 | 17.54 | 17.25 | 17.31 | 2,442,899 | +0.07(+0.38%) |
May 01, 2008 | 17.04 | 17.54 | 16.92 | 17.25 | 1,576,018 | +0.23(+1.37%) |
Apr 30, 2008 | 17.03 | 17.38 | 16.88 | 17.01 | 1,541,396 | +0.07(+0.41%) |
Apr 29, 2008 | 16.74 | 17.03 | 16.64 | 16.95 | 821,856 | +0.17(+1.02%) |
Apr 28, 2008 | 16.42 | 16.93 | 16.38 | 16.77 | 1,320,853 | +0.27(+1.64%) |
Apr 25, 2008 | 16.30 | 16.52 | 15.86 | 16.50 | 1,356,849 | +0.30(+1.87%) |
Apr 24, 2008 | 15.89 | 16.22 | 15.32 | 16.20 | 1,026,680 | +0.36(+2.28%) |
Apr 23, 2008 | 15.71 | 16.04 | 15.63 | 15.84 | 662,876 | +0.22(+1.43%) |
Apr 22, 2008 | 16.02 | 16.14 | 15.54 | 15.61 | 1,044,228 | -0.51(-3.17%) |
Apr 21, 2008 | 16.17 | 16.22 | 15.94 | 16.13 | 1,513,553 | -0.17(-1.03%) |
Apr 18, 2008 | 16.42 | 16.63 | 16.01 | 16.29 | 1,830,773 | +0.21(+1.30%) |
Apr 17, 2008 | 16.08 | 16.16 | 15.68 | 16.09 | 1,861,201 | -0.15(-0.95%) |
Apr 16, 2008 | 15.98 | 16.27 | 15.68 | 16.24 | 3,067,758 | +0.44(+2.80%) |
Apr 15, 2008 | 16.08 | 16.27 | 14.87 | 15.80 | 8,002,934 | +0.63(+4.14%) |
Apr 14, 2008 | 14.93 | 15.69 | 14.76 | 15.17 | 2,445,750 | +0.30(+1.99%) |
Apr 11, 2008 | 15.76 | 15.76 | 14.72 | 14.87 | 1,690,775 | -1.04(-6.55%) |
Apr 10, 2008 | 15.59 | 16.13 | 15.55 | 15.91 | 781,794 | +0.26(+1.66%) |
Apr 09, 2008 | 15.75 | 15.96 | 15.01 | 15.65 | 1,827,295 | -0.31(-1.97%) |
Apr 08, 2008 | 15.68 | 16.07 | 15.65 | 15.97 | 769,795 | +0.14(+0.85%) |
Apr 07, 2008 | 15.89 | 16.38 | 15.79 | 15.83 | 1,637,589 | +0.09(+0.58%) |
Apr 04, 2008 | 15.83 | 16.17 | 15.36 | 15.74 | 1,162,027 | -0.08(-0.53%) |
Apr 03, 2008 | 14.99 | 15.84 | 14.99 | 15.83 | 1,113,638 | +0.75(+5.00%) |
Apr 02, 2008 | 15.58 | 15.72 | 14.96 | 15.07 | 1,418,907 | -0.54(-3.46%) |