Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.68 | 14.85 | 14.63 | 14.74 | 394,315 | -0.09(-0.59%) |
Jun 27, 2008 | 14.88 | 14.89 | 14.50 | 14.83 | 462,798 | +0.01(+0.09%) |
Jun 26, 2008 | 15.34 | 15.34 | 14.66 | 14.82 | 612,854 | -0.85(-5.41%) |
Jun 25, 2008 | 14.93 | 15.66 | 14.88 | 15.66 | 511,355 | +0.77(+5.17%) |
Jun 24, 2008 | 14.99 | 15.27 | 14.84 | 14.89 | 970,806 | -0.16(-1.10%) |
Jun 23, 2008 | 15.10 | 15.35 | 15.05 | 15.06 | 257,855 | -0.08(-0.51%) |
Jun 20, 2008 | 15.35 | 15.35 | 14.97 | 15.14 | 347,079 | -0.38(-2.48%) |
Jun 19, 2008 | 15.73 | 15.75 | 15.36 | 15.52 | 300,464 | -0.35(-2.22%) |
Jun 18, 2008 | 15.94 | 15.97 | 15.73 | 15.87 | 209,823 | -0.44(-2.70%) |
Jun 17, 2008 | 16.92 | 16.92 | 16.12 | 16.31 | 230,118 | -0.14(-0.86%) |
Jun 16, 2008 | 16.03 | 16.55 | 16.00 | 16.46 | 193,667 | +0.65(+4.14%) |
Jun 13, 2008 | 15.67 | 16.00 | 15.64 | 15.80 | 133,127 | +0.08(+0.50%) |
Jun 12, 2008 | 15.85 | 16.06 | 15.70 | 15.72 | 270,784 | -0.11(-0.72%) |
Jun 11, 2008 | 15.93 | 16.08 | 15.84 | 15.84 | 123,446 | -0.14(-0.89%) |
Jun 10, 2008 | 15.97 | 16.10 | 15.84 | 15.98 | 312,825 | +0.04(+0.26%) |
Jun 09, 2008 | 16.19 | 16.34 | 15.87 | 15.94 | 177,616 | -0.29(-1.78%) |
Jun 06, 2008 | 16.40 | 16.40 | 16.16 | 16.23 | 216,720 | -0.24(-1.45%) |
Jun 05, 2008 | 16.57 | 16.68 | 16.42 | 16.46 | 227,059 | -0.17(-1.05%) |
Jun 04, 2008 | 16.40 | 16.87 | 16.26 | 16.64 | 350,669 | +0.22(+1.34%) |
Jun 03, 2008 | 16.30 | 16.42 | 16.16 | 16.42 | 260,052 | -0.07(-0.42%) |
Jun 02, 2008 | 16.62 | 16.65 | 16.25 | 16.49 | 236,407 | -0.25(-1.50%) |
May 30, 2008 | 16.82 | 16.86 | 16.68 | 16.74 | 437,662 | -0.19(-1.14%) |
May 29, 2008 | 16.95 | 17.02 | 16.90 | 16.93 | 155,006 | -0.03(-0.19%) |
May 28, 2008 | 16.62 | 16.98 | 16.60 | 16.96 | 189,197 | +0.25(+1.51%) |
May 27, 2008 | 16.87 | 16.88 | 16.66 | 16.71 | 109,718 | -0.03(-0.16%) |
May 26, 2008 | 16.88 | 16.95 | 16.66 | 16.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.88 | 16.95 | 16.66 | 16.74 | 141,302 | -0.22(-1.27%) |
May 22, 2008 | 16.96 | 17.01 | 16.76 | 16.95 | 278,183 | +0.13(+0.76%) |
May 21, 2008 | 17.06 | 17.16 | 16.76 | 16.83 | 367,812 | -0.20(-1.16%) |
May 20, 2008 | 17.40 | 17.40 | 16.96 | 17.02 | 216,227 | -0.36(-2.06%) |
May 19, 2008 | 17.33 | 17.45 | 17.17 | 17.38 | 165,205 | +0.14(+0.80%) |
May 16, 2008 | 17.43 | 17.43 | 17.03 | 17.24 | 921,738 | +0.33(+1.95%) |
May 15, 2008 | 16.53 | 16.91 | 16.46 | 16.91 | 262,192 | +0.44(+2.70%) |
May 14, 2008 | 17.24 | 17.24 | 16.42 | 16.47 | 311,525 | -0.11(-0.66%) |
May 13, 2008 | 17.03 | 17.03 | 16.42 | 16.58 | 515,798 | -0.28(-1.68%) |
May 12, 2008 | 18.20 | 18.20 | 16.80 | 16.86 | 472,143 | -0.14(-0.83%) |
May 09, 2008 | 17.07 | 17.14 | 16.94 | 17.00 | 274,310 | +0.11(+0.62%) |
May 08, 2008 | 16.88 | 17.04 | 16.80 | 16.90 | 413,189 | -0.20(-1.15%) |
May 07, 2008 | 17.28 | 17.31 | 16.78 | 17.10 | 838,811 | +0.08(+0.48%) |
May 06, 2008 | 16.84 | 17.05 | 16.50 | 17.01 | 661,584 | +0.13(+0.76%) |
May 05, 2008 | 17.40 | 17.41 | 16.89 | 16.89 | 470,006 | -0.36(-2.10%) |
May 02, 2008 | 16.95 | 17.28 | 16.62 | 17.25 | 558,852 | +0.30(+1.78%) |
May 01, 2008 | 17.75 | 17.76 | 16.93 | 16.95 | 1,288,675 | -0.27(-1.60%) |
Apr 30, 2008 | 16.89 | 17.22 | 16.76 | 17.22 | 665,304 | +0.36(+2.12%) |
Apr 29, 2008 | 17.08 | 17.10 | 16.71 | 16.86 | 287,800 | -0.33(-1.94%) |
Apr 28, 2008 | 16.75 | 17.60 | 16.75 | 17.20 | 201,741 | -0.25(-1.42%) |
Apr 25, 2008 | 17.03 | 17.93 | 16.92 | 17.44 | 473,929 | +0.41(+2.42%) |
Apr 24, 2008 | 16.17 | 17.15 | 15.93 | 17.03 | 566,049 | +0.88(+5.47%) |
Apr 23, 2008 | 16.07 | 16.16 | 15.84 | 16.15 | 141,582 | +0.01(+0.06%) |
Apr 22, 2008 | 15.80 | 16.24 | 15.80 | 16.14 | 397,614 | -0.05(-0.31%) |
Apr 21, 2008 | 16.06 | 16.22 | 15.69 | 16.19 | 407,169 | +0.25(+1.58%) |
Apr 18, 2008 | 16.30 | 16.36 | 15.91 | 15.94 | 595,701 | -0.41(-2.52%) |
Apr 17, 2008 | 16.84 | 16.85 | 16.05 | 16.35 | 779,464 | -0.79(-4.62%) |
Apr 16, 2008 | 16.95 | 17.46 | 16.89 | 17.14 | 1,058,558 | +0.58(+3.48%) |
Apr 15, 2008 | 16.53 | 16.82 | 16.51 | 16.57 | 469,451 | +0.13(+0.81%) |
Apr 14, 2008 | 16.71 | 16.71 | 16.13 | 16.43 | 460,280 | -0.29(-1.73%) |
Apr 11, 2008 | 16.12 | 16.88 | 16.04 | 16.72 | 578,408 | +0.49(+3.05%) |
Apr 10, 2008 | 16.08 | 16.26 | 15.89 | 16.23 | 963,576 | +0.09(+0.54%) |
Apr 09, 2008 | 16.42 | 16.42 | 15.76 | 16.14 | 542,817 | -0.33(-1.97%) |
Apr 08, 2008 | 16.35 | 16.55 | 16.27 | 16.46 | 298,265 | +0.07(+0.45%) |
Apr 07, 2008 | 16.85 | 16.85 | 16.34 | 16.39 | 354,818 | -0.22(-1.35%) |
Apr 04, 2008 | 16.62 | 16.63 | 16.34 | 16.62 | 405,256 | -0.06(-0.38%) |
Apr 03, 2008 | 16.20 | 16.84 | 15.98 | 16.68 | 719,243 | +0.47(+2.88%) |
Apr 02, 2008 | 16.19 | 16.28 | 15.81 | 16.21 | 425,126 | +0.34(+2.16%) |