Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.92 | 17.27 | 16.52 | 16.54 | 230,834 | -0.39(-2.30%) |
Jun 27, 2008 | 17.23 | 17.76 | 16.84 | 16.93 | 284,719 | -0.33(-1.91%) |
Jun 26, 2008 | 17.37 | 17.79 | 17.18 | 17.26 | 156,671 | -0.40(-2.27%) |
Jun 25, 2008 | 17.24 | 17.80 | 17.24 | 17.66 | 75,662 | +0.43(+2.50%) |
Jun 24, 2008 | 17.54 | 17.60 | 17.00 | 17.23 | 150,519 | -0.48(-2.71%) |
Jun 23, 2008 | 17.74 | 18.09 | 17.60 | 17.71 | 126,912 | +0.10(+0.57%) |
Jun 20, 2008 | 18.16 | 18.26 | 17.53 | 17.61 | 234,166 | -0.66(-3.61%) |
Jun 19, 2008 | 17.96 | 18.40 | 17.96 | 18.27 | 123,640 | +0.42(+2.35%) |
Jun 18, 2008 | 18.13 | 18.18 | 17.74 | 17.85 | 130,635 | -0.33(-1.82%) |
Jun 17, 2008 | 17.61 | 18.21 | 17.49 | 18.18 | 177,917 | +0.58(+3.30%) |
Jun 16, 2008 | 16.97 | 17.74 | 16.82 | 17.60 | 148,854 | +0.60(+3.53%) |
Jun 13, 2008 | 17.00 | 17.17 | 16.91 | 17.00 | 131,060 | +0.15(+0.89%) |
Jun 12, 2008 | 16.83 | 17.17 | 16.70 | 16.85 | 126,016 | +0.17(+1.02%) |
Jun 11, 2008 | 17.07 | 17.10 | 16.66 | 16.68 | 101,415 | -0.45(-2.63%) |
Jun 10, 2008 | 17.15 | 17.41 | 17.07 | 17.13 | 168,746 | -0.25(-1.44%) |
Jun 09, 2008 | 17.34 | 17.50 | 17.20 | 17.38 | 272,962 | +0.13(+0.75%) |
Jun 06, 2008 | 17.11 | 17.38 | 16.84 | 17.25 | 220,305 | +0.00(+0.00%) |
Jun 05, 2008 | 16.81 | 17.54 | 16.81 | 17.25 | 210,066 | +0.45(+2.68%) |
Jun 04, 2008 | 16.60 | 17.11 | 16.37 | 16.80 | 242,258 | +0.20(+1.20%) |
Jun 03, 2008 | 16.92 | 17.19 | 16.54 | 16.60 | 208,465 | -0.22(-1.31%) |
Jun 02, 2008 | 17.03 | 17.11 | 16.40 | 16.82 | 136,258 | -0.25(-1.46%) |
May 30, 2008 | 16.90 | 17.19 | 16.64 | 17.07 | 268,746 | +0.22(+1.31%) |
May 29, 2008 | 16.41 | 17.00 | 16.36 | 16.85 | 197,714 | +0.42(+2.56%) |
May 28, 2008 | 16.47 | 16.47 | 16.11 | 16.43 | 106,741 | +0.06(+0.37%) |
May 27, 2008 | 16.12 | 16.47 | 16.07 | 16.37 | 108,134 | +0.15(+0.92%) |
May 26, 2008 | 16.20 | 16.61 | 16.17 | 16.22 | 114,247 | +0.00(+0.00%) |
May 23, 2008 | 16.20 | 16.61 | 16.17 | 16.22 | 114,247 | -0.03(-0.18%) |
May 22, 2008 | 15.87 | 16.38 | 15.87 | 16.25 | 308,937 | +0.40(+2.52%) |
May 21, 2008 | 15.60 | 16.25 | 15.60 | 15.85 | 277,303 | +0.32(+2.06%) |
May 20, 2008 | 15.25 | 15.78 | 15.25 | 15.53 | 305,073 | +0.19(+1.24%) |
May 19, 2008 | 15.75 | 15.84 | 15.30 | 15.34 | 176,389 | -0.36(-2.29%) |
May 16, 2008 | 15.80 | 15.80 | 15.48 | 15.70 | 237,048 | +0.00(+0.00%) |
May 15, 2008 | 15.30 | 15.76 | 15.22 | 15.70 | 224,593 | +0.38(+2.48%) |
May 14, 2008 | 15.44 | 15.73 | 15.23 | 15.32 | 357,239 | -0.12(-0.78%) |
May 13, 2008 | 15.43 | 15.59 | 15.09 | 15.44 | 480,428 | +0.02(+0.13%) |
May 12, 2008 | 15.05 | 15.50 | 14.94 | 15.42 | 128,505 | +0.42(+2.80%) |
May 09, 2008 | 15.00 | 15.23 | 14.76 | 15.00 | 179,937 | +0.00(+0.00%) |
May 08, 2008 | 15.43 | 15.50 | 14.98 | 15.00 | 263,328 | -0.43(-2.79%) |
May 07, 2008 | 16.01 | 16.20 | 15.41 | 15.43 | 134,939 | -0.56(-3.50%) |
May 06, 2008 | 16.10 | 16.21 | 15.91 | 15.99 | 94,637 | -0.24(-1.48%) |
May 05, 2008 | 16.28 | 16.48 | 16.01 | 16.23 | 114,884 | -0.14(-0.86%) |
May 02, 2008 | 16.29 | 16.50 | 16.01 | 16.37 | 200,429 | +0.22(+1.36%) |
May 01, 2008 | 16.03 | 16.60 | 16.03 | 16.15 | 243,688 | +0.14(+0.87%) |
Apr 30, 2008 | 16.18 | 16.58 | 15.94 | 16.01 | 197,448 | -0.10(-0.62%) |
Apr 29, 2008 | 16.15 | 16.28 | 16.01 | 16.11 | 194,818 | -0.02(-0.12%) |
Apr 28, 2008 | 16.01 | 16.36 | 16.00 | 16.13 | 276,141 | +0.17(+1.07%) |
Apr 25, 2008 | 16.03 | 16.31 | 15.90 | 15.96 | 308,892 | -0.04(-0.25%) |
Apr 24, 2008 | 16.44 | 16.49 | 15.17 | 16.00 | 815,333 | -1.22(-7.08%) |
Apr 23, 2008 | 16.30 | 17.35 | 16.30 | 17.22 | 252,130 | +0.67(+4.05%) |
Apr 22, 2008 | 16.84 | 16.89 | 16.32 | 16.55 | 197,025 | -0.40(-2.36%) |
Apr 21, 2008 | 16.82 | 17.06 | 16.76 | 16.95 | 127,256 | -0.04(-0.24%) |
Apr 18, 2008 | 17.16 | 17.16 | 16.83 | 16.99 | 156,728 | +0.18(+1.07%) |
Apr 17, 2008 | 17.02 | 17.05 | 16.76 | 16.81 | 116,984 | -0.31(-1.81%) |
Apr 16, 2008 | 16.71 | 17.39 | 16.71 | 17.12 | 151,649 | +0.61(+3.69%) |
Apr 15, 2008 | 16.60 | 16.94 | 16.45 | 16.51 | 142,351 | -0.01(-0.06%) |
Apr 14, 2008 | 16.59 | 16.94 | 16.51 | 16.52 | 126,089 | -0.14(-0.84%) |
Apr 11, 2008 | 17.05 | 17.07 | 16.59 | 16.66 | 134,448 | -0.56(-3.25%) |
Apr 10, 2008 | 16.91 | 17.30 | 16.89 | 17.22 | 144,362 | +0.27(+1.59%) |
Apr 09, 2008 | 17.09 | 17.10 | 16.90 | 16.95 | 151,466 | -0.08(-0.47%) |
Apr 08, 2008 | 16.60 | 17.08 | 16.60 | 17.03 | 205,717 | +0.26(+1.55%) |
Apr 07, 2008 | 16.63 | 16.94 | 16.62 | 16.77 | 221,413 | +0.22(+1.33%) |
Apr 04, 2008 | 16.57 | 17.08 | 16.50 | 16.55 | 305,315 | +0.03(+0.18%) |
Apr 03, 2008 | 16.57 | 16.69 | 16.27 | 16.52 | 165,593 | -0.17(-1.02%) |
Apr 02, 2008 | 16.88 | 16.88 | 16.30 | 16.69 | 354,446 | -0.29(-1.71%) |