Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.97 | 16.08 | 15.52 | 15.59 | 846,660 | -0.42(-2.64%) |
Jun 27, 2008 | 16.40 | 16.40 | 15.71 | 16.01 | 1,387,387 | -0.41(-2.48%) |
Jun 26, 2008 | 16.54 | 16.67 | 16.32 | 16.42 | 585,024 | -0.32(-1.90%) |
Jun 25, 2008 | 16.52 | 17.01 | 16.22 | 16.73 | 817,570 | +0.24(+1.48%) |
Jun 24, 2008 | 16.59 | 16.90 | 16.39 | 16.49 | 800,594 | -0.21(-1.24%) |
Jun 23, 2008 | 16.82 | 16.99 | 16.62 | 16.70 | 738,123 | -0.12(-0.70%) |
Jun 20, 2008 | 16.68 | 16.94 | 16.59 | 16.82 | 1,044,708 | +0.02(+0.13%) |
Jun 19, 2008 | 16.58 | 16.88 | 16.28 | 16.79 | 675,918 | +0.26(+1.57%) |
Jun 18, 2008 | 16.71 | 16.84 | 16.44 | 16.53 | 802,593 | -0.23(-1.37%) |
Jun 17, 2008 | 16.72 | 17.03 | 16.68 | 16.76 | 721,601 | +0.07(+0.40%) |
Jun 16, 2008 | 16.51 | 16.73 | 16.28 | 16.70 | 921,729 | +0.12(+0.71%) |
Jun 13, 2008 | 16.77 | 16.88 | 16.53 | 16.58 | 831,689 | -0.01(-0.04%) |
Jun 12, 2008 | 16.59 | 16.92 | 16.44 | 16.59 | 628,699 | +0.10(+0.63%) |
Jun 11, 2008 | 16.51 | 16.95 | 16.44 | 16.48 | 937,235 | -0.01(-0.09%) |
Jun 10, 2008 | 16.44 | 16.68 | 16.31 | 16.50 | 1,075,042 | -0.26(-1.55%) |
Jun 09, 2008 | 16.49 | 16.84 | 16.49 | 16.76 | 756,022 | +0.20(+1.21%) |
Jun 06, 2008 | 16.90 | 16.94 | 16.46 | 16.56 | 1,006,747 | -0.40(-2.36%) |
Jun 05, 2008 | 16.66 | 16.99 | 16.59 | 16.96 | 864,721 | +0.41(+2.46%) |
Jun 04, 2008 | 16.59 | 16.73 | 16.39 | 16.55 | 953,507 | -0.18(-1.06%) |
Jun 03, 2008 | 16.63 | 16.95 | 16.55 | 16.73 | 1,244,228 | +0.17(+1.03%) |
Jun 02, 2008 | 16.62 | 16.73 | 16.21 | 16.56 | 766,858 | -0.13(-0.80%) |
May 30, 2008 | 16.59 | 16.73 | 16.26 | 16.69 | 2,624,542 | +0.09(+0.54%) |
May 29, 2008 | 16.69 | 16.93 | 16.50 | 16.60 | 1,225,384 | -0.16(-0.93%) |
May 28, 2008 | 16.30 | 16.87 | 16.18 | 16.76 | 1,215,370 | +0.53(+3.29%) |
May 27, 2008 | 16.50 | 16.75 | 16.15 | 16.22 | 1,310,370 | -0.27(-1.62%) |
May 26, 2008 | 16.70 | 16.72 | 16.42 | 16.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.70 | 16.72 | 16.42 | 16.49 | 721,609 | -0.24(-1.42%) |
May 22, 2008 | 16.48 | 16.79 | 16.44 | 16.73 | 1,107,325 | +0.22(+1.35%) |
May 21, 2008 | 16.33 | 16.53 | 16.23 | 16.50 | 1,151,446 | +0.23(+1.41%) |
May 20, 2008 | 16.24 | 16.50 | 16.14 | 16.27 | 987,258 | +0.02(+0.14%) |
May 19, 2008 | 16.03 | 16.43 | 15.93 | 16.25 | 1,000,674 | +0.20(+1.25%) |
May 16, 2008 | 15.90 | 16.17 | 15.82 | 16.05 | 768,258 | +0.27(+1.74%) |
May 15, 2008 | 15.77 | 15.92 | 15.56 | 15.78 | 952,956 | -0.11(-0.70%) |
May 14, 2008 | 15.42 | 15.92 | 15.42 | 15.89 | 1,462,650 | +0.36(+2.34%) |
May 13, 2008 | 14.69 | 15.61 | 14.62 | 15.53 | 1,651,248 | +0.82(+5.59%) |
May 12, 2008 | 14.50 | 14.76 | 14.33 | 14.70 | 649,962 | +0.19(+1.33%) |
May 09, 2008 | 14.53 | 14.73 | 14.45 | 14.51 | 385,010 | -0.16(-1.11%) |
May 08, 2008 | 13.83 | 14.73 | 13.82 | 14.68 | 1,747,958 | +0.93(+6.73%) |
May 07, 2008 | 13.68 | 13.76 | 13.50 | 13.75 | 1,152,715 | +0.07(+0.54%) |
May 06, 2008 | 13.50 | 13.76 | 13.47 | 13.68 | 647,383 | +0.01(+0.11%) |
May 05, 2008 | 14.13 | 14.23 | 13.65 | 13.66 | 700,901 | -0.41(-2.89%) |
May 02, 2008 | 14.07 | 14.14 | 13.96 | 14.07 | 360,539 | +0.07(+0.53%) |
May 01, 2008 | 13.79 | 14.11 | 13.73 | 13.99 | 753,792 | +0.21(+1.50%) |
Apr 30, 2008 | 14.02 | 14.07 | 13.66 | 13.79 | 858,317 | -0.25(-1.79%) |
Apr 29, 2008 | 13.69 | 14.07 | 13.62 | 14.04 | 652,093 | +0.36(+2.60%) |
Apr 28, 2008 | 13.35 | 13.91 | 13.35 | 13.68 | 604,060 | +0.27(+1.99%) |
Apr 25, 2008 | 13.05 | 13.42 | 12.85 | 13.42 | 686,085 | +0.37(+2.84%) |
Apr 24, 2008 | 13.14 | 13.14 | 12.96 | 13.05 | 722,902 | -0.04(-0.28%) |
Apr 23, 2008 | 12.92 | 13.16 | 12.82 | 13.08 | 608,914 | +0.17(+1.32%) |
Apr 22, 2008 | 13.25 | 13.31 | 12.85 | 12.91 | 1,124,973 | -0.39(-2.95%) |
Apr 21, 2008 | 13.16 | 13.32 | 13.07 | 13.31 | 808,875 | +0.02(+0.17%) |
Apr 18, 2008 | 13.47 | 13.65 | 13.16 | 13.28 | 1,164,655 | -0.01(-0.06%) |
Apr 17, 2008 | 13.22 | 13.33 | 13.12 | 13.29 | 559,253 | -0.04(-0.28%) |
Apr 16, 2008 | 13.10 | 13.55 | 13.10 | 13.33 | 1,083,798 | +0.30(+2.33%) |
Apr 15, 2008 | 12.63 | 13.14 | 12.56 | 13.02 | 1,100,388 | +0.44(+3.47%) |
Apr 14, 2008 | 12.43 | 12.65 | 12.43 | 12.59 | 912,643 | +0.18(+1.43%) |
Apr 11, 2008 | 12.62 | 12.67 | 12.32 | 12.41 | 1,182,362 | -0.31(-2.44%) |
Apr 10, 2008 | 12.68 | 12.77 | 12.66 | 12.72 | 1,468,780 | +0.01(+0.06%) |
Apr 09, 2008 | 12.51 | 12.82 | 12.34 | 12.71 | 1,544,155 | +0.20(+1.60%) |
Apr 08, 2008 | 13.28 | 13.64 | 11.29 | 12.51 | 7,105,196 | -1.05(-7.75%) |
Apr 07, 2008 | 13.71 | 13.82 | 13.54 | 13.56 | 466,761 | -0.09(-0.65%) |
Apr 04, 2008 | 13.81 | 13.93 | 13.45 | 13.65 | 552,861 | -0.13(-0.97%) |
Apr 03, 2008 | 13.71 | 13.91 | 13.48 | 13.79 | 466,086 | +0.03(+0.22%) |
Apr 02, 2008 | 13.73 | 14.05 | 13.48 | 13.76 | 778,678 | +0.06(+0.43%) |