Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.82 | 15.35 | 14.24 | 14.26 | 411,404 | -0.46(-3.10%) |
Jun 27, 2008 | 15.15 | 15.31 | 14.71 | 14.71 | 777,689 | -0.50(-3.30%) |
Jun 26, 2008 | 15.31 | 15.52 | 15.17 | 15.21 | 393,142 | -0.26(-1.67%) |
Jun 25, 2008 | 15.26 | 15.72 | 15.21 | 15.47 | 341,416 | +0.23(+1.50%) |
Jun 24, 2008 | 15.08 | 15.55 | 15.08 | 15.24 | 236,357 | +0.08(+0.55%) |
Jun 23, 2008 | 15.14 | 15.53 | 14.80 | 15.16 | 531,478 | +0.08(+0.55%) |
Jun 20, 2008 | 15.51 | 15.51 | 14.90 | 15.08 | 959,694 | -0.49(-3.17%) |
Jun 19, 2008 | 15.84 | 15.87 | 15.43 | 15.57 | 440,581 | -0.30(-1.87%) |
Jun 18, 2008 | 15.88 | 16.09 | 15.71 | 15.87 | 383,837 | -0.15(-0.95%) |
Jun 17, 2008 | 16.42 | 16.49 | 15.97 | 16.02 | 286,745 | -0.39(-2.36%) |
Jun 16, 2008 | 16.37 | 16.47 | 15.84 | 16.41 | 235,679 | -0.02(-0.09%) |
Jun 13, 2008 | 16.42 | 16.67 | 16.19 | 16.42 | 232,556 | +0.18(+1.12%) |
Jun 12, 2008 | 16.09 | 16.60 | 16.09 | 16.24 | 380,969 | +0.14(+0.85%) |
Jun 11, 2008 | 16.59 | 16.61 | 16.10 | 16.10 | 216,249 | -0.56(-3.37%) |
Jun 10, 2008 | 16.61 | 16.76 | 16.12 | 16.66 | 322,911 | +0.37(+2.29%) |
Jun 09, 2008 | 16.48 | 16.68 | 16.16 | 16.29 | 407,083 | -0.15(-0.92%) |
Jun 06, 2008 | 16.87 | 17.01 | 16.43 | 16.44 | 296,324 | -0.57(-3.35%) |
Jun 05, 2008 | 16.47 | 17.01 | 16.44 | 17.01 | 283,424 | +0.52(+3.18%) |
Jun 04, 2008 | 16.29 | 16.69 | 16.23 | 16.49 | 294,409 | +0.13(+0.79%) |
Jun 03, 2008 | 16.49 | 16.49 | 16.16 | 16.36 | 250,178 | -0.04(-0.23%) |
Jun 02, 2008 | 16.41 | 16.57 | 16.12 | 16.40 | 300,759 | -0.23(-1.37%) |
May 30, 2008 | 16.78 | 16.78 | 16.43 | 16.63 | 420,874 | -0.14(-0.86%) |
May 29, 2008 | 16.35 | 16.87 | 16.19 | 16.77 | 277,768 | +0.36(+2.18%) |
May 28, 2008 | 16.44 | 16.66 | 16.09 | 16.41 | 326,912 | +0.05(+0.33%) |
May 27, 2008 | 16.14 | 16.43 | 15.99 | 16.36 | 393,309 | +0.27(+1.65%) |
May 26, 2008 | 16.29 | 16.29 | 16.03 | 16.09 | 272,270 | +0.00(+0.00%) |
May 23, 2008 | 16.29 | 16.29 | 16.03 | 16.09 | 272,270 | -0.30(-1.85%) |
May 22, 2008 | 15.93 | 16.42 | 15.92 | 16.40 | 503,663 | +0.46(+2.91%) |
May 21, 2008 | 16.03 | 16.19 | 15.94 | 15.94 | 483,071 | -0.04(-0.24%) |
May 20, 2008 | 16.06 | 16.32 | 15.84 | 15.97 | 385,797 | -0.20(-1.22%) |
May 19, 2008 | 16.16 | 16.24 | 15.91 | 16.17 | 484,336 | -0.02(-0.14%) |
May 16, 2008 | 16.20 | 16.21 | 15.78 | 16.19 | 312,723 | +0.08(+0.47%) |
May 15, 2008 | 15.95 | 16.30 | 15.71 | 16.12 | 180,040 | +0.14(+0.86%) |
May 14, 2008 | 16.12 | 16.48 | 15.95 | 15.98 | 346,198 | -0.11(-0.66%) |
May 13, 2008 | 15.87 | 16.11 | 15.68 | 16.09 | 481,917 | +0.21(+1.29%) |
May 12, 2008 | 15.82 | 16.09 | 15.82 | 15.88 | 818,812 | +0.12(+0.77%) |
May 09, 2008 | 15.59 | 16.03 | 15.47 | 15.76 | 298,554 | +0.03(+0.19%) |
May 08, 2008 | 15.65 | 15.91 | 15.52 | 15.73 | 460,945 | +0.17(+1.12%) |
May 07, 2008 | 16.13 | 16.43 | 15.53 | 15.56 | 564,990 | -0.59(-3.67%) |
May 06, 2008 | 16.25 | 16.45 | 15.99 | 16.15 | 339,196 | -0.17(-1.02%) |
May 05, 2008 | 16.55 | 16.68 | 16.15 | 16.32 | 366,740 | -0.25(-1.51%) |
May 02, 2008 | 16.98 | 16.98 | 16.11 | 16.57 | 458,158 | -0.26(-1.54%) |
May 01, 2008 | 16.16 | 16.87 | 16.16 | 16.82 | 453,405 | +0.62(+3.85%) |
Apr 30, 2008 | 16.27 | 16.34 | 15.87 | 16.20 | 846,822 | -0.07(-0.42%) |
Apr 29, 2008 | 16.69 | 16.69 | 16.25 | 16.27 | 941,546 | -0.42(-2.50%) |
Apr 28, 2008 | 16.60 | 16.70 | 16.27 | 16.69 | 721,516 | -0.04(-0.23%) |
Apr 25, 2008 | 18.85 | 18.85 | 16.00 | 16.73 | 1,791,888 | -2.50(-13.00%) |
Apr 24, 2008 | 19.15 | 19.53 | 18.89 | 19.23 | 541,425 | +0.19(+1.00%) |
Apr 23, 2008 | 19.09 | 19.68 | 18.95 | 19.04 | 250,082 | +0.06(+0.32%) |
Apr 22, 2008 | 19.02 | 19.08 | 18.77 | 18.98 | 302,673 | -0.14(-0.72%) |
Apr 21, 2008 | 19.26 | 19.46 | 19.11 | 19.11 | 270,345 | -0.28(-1.45%) |
Apr 18, 2008 | 19.80 | 19.92 | 19.32 | 19.39 | 297,673 | -0.12(-0.62%) |
Apr 17, 2008 | 19.23 | 19.67 | 19.18 | 19.51 | 174,443 | +0.16(+0.82%) |
Apr 16, 2008 | 18.93 | 19.40 | 18.55 | 19.36 | 396,555 | +0.57(+3.03%) |
Apr 15, 2008 | 18.64 | 18.94 | 18.26 | 18.79 | 231,940 | +0.28(+1.52%) |
Apr 14, 2008 | 18.59 | 18.69 | 18.35 | 18.50 | 226,036 | -0.12(-0.65%) |
Apr 11, 2008 | 18.62 | 18.87 | 18.53 | 18.63 | 242,997 | -0.21(-1.09%) |
Apr 10, 2008 | 18.63 | 18.96 | 18.50 | 18.83 | 273,106 | +0.24(+1.27%) |
Apr 09, 2008 | 18.94 | 18.94 | 18.59 | 18.60 | 354,286 | -0.28(-1.49%) |
Apr 08, 2008 | 18.79 | 19.03 | 18.62 | 18.88 | 228,969 | -0.04(-0.20%) |
Apr 07, 2008 | 18.78 | 19.19 | 18.72 | 18.91 | 312,044 | +0.26(+1.39%) |
Apr 04, 2008 | 18.75 | 19.11 | 18.37 | 18.66 | 300,415 | -0.05(-0.24%) |
Apr 03, 2008 | 18.66 | 18.94 | 18.50 | 18.70 | 188,799 | -0.12(-0.65%) |
Apr 02, 2008 | 18.90 | 19.07 | 18.53 | 18.82 | 330,453 | -0.01(-0.04%) |