Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.61 | 14.78 | 14.57 | 14.68 | 396,054 | -0.09(-0.59%) |
Jun 27, 2008 | 14.82 | 14.82 | 14.43 | 14.76 | 464,839 | +0.01(+0.09%) |
Jun 26, 2008 | 15.27 | 15.27 | 14.60 | 14.75 | 615,557 | -0.84(-5.41%) |
Jun 25, 2008 | 14.87 | 15.59 | 14.82 | 15.59 | 513,610 | +0.77(+5.17%) |
Jun 24, 2008 | 14.92 | 15.20 | 14.78 | 14.83 | 975,087 | -0.16(-1.09%) |
Jun 23, 2008 | 15.04 | 15.28 | 14.98 | 14.99 | 258,992 | -0.08(-0.51%) |
Jun 20, 2008 | 15.28 | 15.28 | 14.91 | 15.07 | 348,610 | -0.38(-2.48%) |
Jun 19, 2008 | 15.66 | 15.68 | 15.29 | 15.45 | 301,789 | -0.35(-2.22%) |
Jun 18, 2008 | 15.87 | 15.90 | 15.66 | 15.80 | 210,748 | -0.44(-2.70%) |
Jun 17, 2008 | 16.84 | 16.84 | 16.05 | 16.24 | 231,133 | -0.14(-0.86%) |
Jun 16, 2008 | 15.96 | 16.48 | 15.93 | 16.38 | 194,521 | +0.65(+4.14%) |
Jun 13, 2008 | 15.60 | 15.93 | 15.57 | 15.73 | 133,714 | +0.08(+0.50%) |
Jun 12, 2008 | 15.78 | 15.99 | 15.63 | 15.65 | 271,978 | -0.11(-0.72%) |
Jun 11, 2008 | 15.86 | 16.01 | 15.77 | 15.77 | 123,990 | -0.14(-0.89%) |
Jun 10, 2008 | 15.90 | 16.03 | 15.77 | 15.91 | 314,204 | +0.04(+0.26%) |
Jun 09, 2008 | 16.11 | 16.27 | 15.80 | 15.87 | 178,399 | -0.29(-1.78%) |
Jun 06, 2008 | 16.33 | 16.33 | 16.09 | 16.16 | 217,676 | -0.24(-1.45%) |
Jun 05, 2008 | 16.50 | 16.61 | 16.35 | 16.39 | 228,060 | -0.17(-1.05%) |
Jun 04, 2008 | 16.32 | 16.79 | 16.19 | 16.57 | 352,215 | +0.22(+1.34%) |
Jun 03, 2008 | 16.23 | 16.35 | 16.09 | 16.35 | 261,198 | -0.07(-0.42%) |
Jun 02, 2008 | 16.54 | 16.57 | 16.18 | 16.41 | 237,449 | -0.25(-1.50%) |
May 30, 2008 | 16.74 | 16.79 | 16.61 | 16.67 | 439,592 | -0.19(-1.14%) |
May 29, 2008 | 16.88 | 16.94 | 16.83 | 16.86 | 155,689 | -0.03(-0.19%) |
May 28, 2008 | 16.55 | 16.91 | 16.53 | 16.89 | 190,032 | +0.25(+1.51%) |
May 27, 2008 | 16.80 | 16.80 | 16.59 | 16.64 | 110,202 | -0.03(-0.16%) |
May 26, 2008 | 16.80 | 16.87 | 16.58 | 16.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.80 | 16.87 | 16.58 | 16.67 | 141,925 | -0.21(-1.27%) |
May 22, 2008 | 16.89 | 16.94 | 16.68 | 16.88 | 279,410 | +0.13(+0.76%) |
May 21, 2008 | 16.99 | 17.09 | 16.69 | 16.75 | 369,434 | -0.20(-1.16%) |
May 20, 2008 | 17.33 | 17.33 | 16.89 | 16.95 | 217,180 | -0.36(-2.06%) |
May 19, 2008 | 17.26 | 17.37 | 17.09 | 17.30 | 165,933 | +0.14(+0.80%) |
May 16, 2008 | 17.35 | 17.35 | 16.95 | 17.17 | 925,803 | +0.33(+1.95%) |
May 15, 2008 | 16.46 | 16.84 | 16.39 | 16.84 | 263,348 | +0.44(+2.70%) |
May 14, 2008 | 17.17 | 17.17 | 16.35 | 16.40 | 312,899 | -0.11(-0.66%) |
May 13, 2008 | 16.95 | 16.95 | 16.35 | 16.51 | 518,073 | -0.28(-1.68%) |
May 12, 2008 | 18.12 | 18.12 | 16.73 | 16.79 | 474,225 | -0.14(-0.84%) |
May 09, 2008 | 16.99 | 17.07 | 16.87 | 16.93 | 275,520 | +0.10(+0.62%) |
May 08, 2008 | 16.80 | 16.96 | 16.73 | 16.83 | 415,011 | -0.20(-1.15%) |
May 07, 2008 | 17.20 | 17.24 | 16.70 | 17.02 | 842,510 | +0.08(+0.48%) |
May 06, 2008 | 16.77 | 16.97 | 16.42 | 16.94 | 664,501 | +0.13(+0.76%) |
May 05, 2008 | 17.33 | 17.33 | 16.81 | 16.81 | 472,078 | -0.36(-2.10%) |
May 02, 2008 | 16.87 | 17.20 | 16.55 | 17.17 | 561,317 | +0.30(+1.78%) |
May 01, 2008 | 17.67 | 17.68 | 16.85 | 16.87 | 1,294,357 | -0.27(-1.60%) |
Apr 30, 2008 | 16.81 | 17.14 | 16.69 | 17.14 | 668,238 | +0.36(+2.12%) |
Apr 29, 2008 | 17.01 | 17.03 | 16.63 | 16.79 | 289,069 | -0.33(-1.94%) |
Apr 28, 2008 | 16.68 | 17.52 | 16.68 | 17.12 | 202,631 | -0.25(-1.42%) |
Apr 25, 2008 | 16.96 | 17.86 | 16.85 | 17.37 | 476,019 | +0.41(+2.42%) |
Apr 24, 2008 | 16.10 | 17.08 | 15.86 | 16.96 | 568,545 | +0.88(+5.47%) |
Apr 23, 2008 | 16.00 | 16.09 | 15.77 | 16.08 | 142,206 | +0.01(+0.06%) |
Apr 22, 2008 | 15.73 | 16.17 | 15.73 | 16.07 | 399,367 | -0.05(-0.31%) |
Apr 21, 2008 | 15.99 | 16.15 | 15.62 | 16.12 | 408,965 | +0.25(+1.58%) |
Apr 18, 2008 | 16.23 | 16.29 | 15.84 | 15.87 | 598,328 | -0.41(-2.52%) |
Apr 17, 2008 | 16.77 | 16.78 | 15.98 | 16.28 | 782,901 | -0.79(-4.62%) |
Apr 16, 2008 | 16.87 | 17.38 | 16.82 | 17.07 | 1,063,226 | +0.57(+3.48%) |
Apr 15, 2008 | 16.46 | 16.74 | 16.43 | 16.49 | 471,521 | +0.13(+0.81%) |
Apr 14, 2008 | 16.63 | 16.63 | 16.05 | 16.36 | 462,310 | -0.29(-1.73%) |
Apr 11, 2008 | 16.05 | 16.80 | 15.97 | 16.65 | 580,958 | +0.49(+3.05%) |
Apr 10, 2008 | 16.01 | 16.19 | 15.82 | 16.16 | 967,825 | +0.09(+0.54%) |
Apr 09, 2008 | 16.35 | 16.35 | 15.69 | 16.07 | 545,210 | -0.32(-1.97%) |
Apr 08, 2008 | 16.28 | 16.48 | 16.20 | 16.39 | 299,580 | +0.07(+0.45%) |
Apr 07, 2008 | 16.78 | 16.78 | 16.26 | 16.32 | 356,382 | -0.22(-1.35%) |
Apr 04, 2008 | 16.55 | 16.56 | 16.26 | 16.54 | 407,043 | -0.06(-0.38%) |
Apr 03, 2008 | 16.13 | 16.77 | 15.91 | 16.61 | 722,415 | +0.46(+2.88%) |
Apr 02, 2008 | 16.12 | 16.21 | 15.74 | 16.14 | 427,001 | +0.34(+2.16%) |