Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.60 | 16.38 | 15.60 | 15.71 | 266,327 | -0.69(-4.19%) |
Jun 27, 2008 | 16.54 | 16.63 | 16.30 | 16.40 | 1,185,973 | -0.11(-0.68%) |
Jun 26, 2008 | 16.65 | 16.70 | 16.38 | 16.51 | 210,783 | -0.26(-1.57%) |
Jun 25, 2008 | 16.95 | 17.16 | 16.72 | 16.78 | 216,560 | -0.18(-1.07%) |
Jun 24, 2008 | 16.66 | 17.12 | 16.53 | 16.96 | 217,721 | +0.23(+1.35%) |
Jun 23, 2008 | 16.83 | 17.42 | 16.65 | 16.73 | 177,431 | -0.04(-0.26%) |
Jun 20, 2008 | 16.41 | 17.25 | 16.40 | 16.78 | 423,363 | -0.13(-0.74%) |
Jun 19, 2008 | 16.81 | 17.14 | 16.80 | 16.90 | 303,763 | +0.06(+0.33%) |
Jun 18, 2008 | 16.90 | 17.06 | 16.76 | 16.85 | 197,089 | -0.20(-1.17%) |
Jun 17, 2008 | 16.96 | 17.15 | 16.78 | 17.05 | 254,380 | +0.16(+0.96%) |
Jun 16, 2008 | 16.95 | 17.16 | 16.62 | 16.88 | 227,027 | -0.04(-0.22%) |
Jun 13, 2008 | 16.84 | 17.01 | 16.68 | 16.92 | 315,933 | +0.26(+1.58%) |
Jun 12, 2008 | 16.81 | 16.81 | 16.17 | 16.66 | 157,397 | +0.61(+3.78%) |
Jun 11, 2008 | 16.38 | 16.64 | 16.05 | 16.05 | 224,796 | -0.43(-2.62%) |
Jun 10, 2008 | 16.52 | 16.71 | 16.40 | 16.48 | 212,155 | -0.02(-0.15%) |
Jun 09, 2008 | 16.40 | 16.63 | 16.29 | 16.51 | 193,001 | +0.12(+0.72%) |
Jun 06, 2008 | 16.28 | 16.56 | 16.28 | 16.39 | 224,876 | -0.09(-0.57%) |
Jun 05, 2008 | 16.20 | 16.69 | 16.13 | 16.48 | 192,550 | +0.29(+1.78%) |
Jun 04, 2008 | 15.92 | 16.40 | 15.88 | 16.20 | 263,193 | +0.21(+1.33%) |
Jun 03, 2008 | 15.81 | 16.10 | 15.76 | 15.98 | 255,459 | +0.16(+1.03%) |
Jun 02, 2008 | 15.96 | 16.05 | 15.64 | 15.82 | 239,016 | -0.21(-1.29%) |
May 30, 2008 | 16.10 | 16.17 | 15.85 | 16.03 | 321,392 | +0.02(+0.12%) |
May 29, 2008 | 15.84 | 16.19 | 15.81 | 16.01 | 288,658 | +0.17(+1.07%) |
May 28, 2008 | 15.85 | 15.86 | 15.66 | 15.84 | 307,684 | +0.08(+0.52%) |
May 27, 2008 | 15.34 | 15.85 | 15.34 | 15.76 | 318,738 | +0.55(+3.62%) |
May 26, 2008 | 15.35 | 15.37 | 15.04 | 15.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.35 | 15.37 | 15.04 | 15.21 | 173,400 | -0.21(-1.38%) |
May 22, 2008 | 15.26 | 15.61 | 15.26 | 15.42 | 366,235 | +0.16(+1.07%) |
May 21, 2008 | 15.12 | 15.35 | 15.06 | 15.26 | 378,143 | +0.23(+1.50%) |
May 20, 2008 | 15.01 | 15.03 | 14.91 | 15.03 | 352,840 | -0.01(-0.04%) |
May 19, 2008 | 14.99 | 15.08 | 14.95 | 15.04 | 402,051 | +0.07(+0.46%) |
May 16, 2008 | 15.00 | 15.38 | 14.81 | 14.97 | 328,458 | -0.04(-0.25%) |
May 15, 2008 | 15.06 | 15.06 | 14.85 | 15.01 | 383,051 | +0.04(+0.29%) |
May 14, 2008 | 14.95 | 15.04 | 14.93 | 14.96 | 308,872 | +0.08(+0.50%) |
May 13, 2008 | 15.06 | 15.10 | 14.85 | 14.89 | 325,213 | -0.14(-0.96%) |
May 12, 2008 | 15.01 | 15.10 | 14.91 | 15.03 | 410,226 | +0.11(+0.71%) |
May 09, 2008 | 14.69 | 14.97 | 14.66 | 14.93 | 126,729 | +0.14(+0.97%) |
May 08, 2008 | 14.76 | 14.89 | 14.66 | 14.78 | 258,085 | +0.03(+0.21%) |
May 07, 2008 | 15.11 | 15.15 | 14.71 | 14.75 | 312,936 | -0.26(-1.75%) |
May 06, 2008 | 14.96 | 15.01 | 14.66 | 15.01 | 413,247 | +0.12(+0.84%) |
May 05, 2008 | 15.15 | 15.15 | 14.76 | 14.89 | 334,227 | -0.20(-1.33%) |
May 02, 2008 | 15.41 | 15.41 | 15.04 | 15.09 | 258,531 | -0.18(-1.15%) |
May 01, 2008 | 15.18 | 15.46 | 15.11 | 15.26 | 335,481 | +0.05(+0.33%) |
Apr 30, 2008 | 15.38 | 15.52 | 15.18 | 15.21 | 233,424 | -0.10(-0.65%) |
Apr 29, 2008 | 15.52 | 15.52 | 15.23 | 15.31 | 239,101 | -0.17(-1.09%) |
Apr 28, 2008 | 14.73 | 15.60 | 14.73 | 15.48 | 391,125 | +0.93(+6.40%) |
Apr 25, 2008 | 15.02 | 15.05 | 14.51 | 14.55 | 337,877 | -0.50(-3.32%) |
Apr 24, 2008 | 15.27 | 15.27 | 14.69 | 15.05 | 278,136 | -0.22(-1.43%) |
Apr 23, 2008 | 15.38 | 15.51 | 15.01 | 15.27 | 417,580 | -0.08(-0.49%) |
Apr 22, 2008 | 15.56 | 15.64 | 15.28 | 15.35 | 257,116 | -0.29(-1.84%) |
Apr 21, 2008 | 15.73 | 15.87 | 15.60 | 15.63 | 377,052 | -0.19(-1.19%) |
Apr 18, 2008 | 15.80 | 15.98 | 15.73 | 15.82 | 335,125 | +0.22(+1.40%) |
Apr 17, 2008 | 15.63 | 15.71 | 15.59 | 15.60 | 225,372 | -0.03(-0.20%) |
Apr 16, 2008 | 15.71 | 15.71 | 15.54 | 15.63 | 328,741 | +0.01(+0.08%) |
Apr 15, 2008 | 15.61 | 15.71 | 15.55 | 15.62 | 262,513 | +0.13(+0.85%) |
Apr 14, 2008 | 15.55 | 15.64 | 15.37 | 15.49 | 321,450 | -0.08(-0.52%) |
Apr 11, 2008 | 15.78 | 15.84 | 15.52 | 15.57 | 379,008 | -0.45(-2.81%) |
Apr 10, 2008 | 16.11 | 16.22 | 15.61 | 16.02 | 611,850 | -0.07(-0.43%) |
Apr 09, 2008 | 16.46 | 16.65 | 16.06 | 16.09 | 413,071 | -0.28(-1.72%) |
Apr 08, 2008 | 16.49 | 16.73 | 16.31 | 16.37 | 287,374 | -0.11(-0.65%) |
Apr 07, 2008 | 16.51 | 16.88 | 16.47 | 16.48 | 379,008 | +0.06(+0.38%) |
Apr 04, 2008 | 16.14 | 16.47 | 16.12 | 16.41 | 418,668 | +0.26(+1.63%) |
Apr 03, 2008 | 16.07 | 16.32 | 16.03 | 16.15 | 256,670 | +0.02(+0.12%) |
Apr 02, 2008 | 15.98 | 16.23 | 15.98 | 16.13 | 178,949 | +0.17(+1.10%) |