Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.73 | 14.90 | 14.68 | 14.79 | 392,943 | -0.09(-0.59%) |
Jun 27, 2008 | 14.94 | 14.94 | 14.55 | 14.88 | 461,188 | +0.01(+0.09%) |
Jun 26, 2008 | 15.39 | 15.39 | 14.71 | 14.87 | 610,722 | -0.85(-5.41%) |
Jun 25, 2008 | 14.99 | 15.72 | 14.94 | 15.72 | 509,575 | +0.77(+5.17%) |
Jun 24, 2008 | 15.04 | 15.33 | 14.89 | 14.95 | 967,428 | -0.17(-1.09%) |
Jun 23, 2008 | 15.16 | 15.40 | 15.10 | 15.11 | 256,958 | -0.08(-0.51%) |
Jun 20, 2008 | 15.40 | 15.40 | 15.02 | 15.19 | 345,871 | -0.39(-2.48%) |
Jun 19, 2008 | 15.78 | 15.80 | 15.41 | 15.58 | 299,418 | -0.35(-2.22%) |
Jun 18, 2008 | 15.99 | 16.03 | 15.78 | 15.93 | 209,092 | -0.44(-2.70%) |
Jun 17, 2008 | 16.98 | 16.98 | 16.18 | 16.37 | 229,317 | -0.14(-0.86%) |
Jun 16, 2008 | 16.09 | 16.61 | 16.06 | 16.51 | 192,993 | +0.66(+4.14%) |
Jun 13, 2008 | 15.73 | 16.05 | 15.69 | 15.86 | 132,664 | +0.08(+0.50%) |
Jun 12, 2008 | 15.90 | 16.11 | 15.75 | 15.78 | 269,841 | -0.11(-0.72%) |
Jun 11, 2008 | 15.98 | 16.14 | 15.89 | 15.89 | 123,016 | -0.14(-0.89%) |
Jun 10, 2008 | 16.03 | 16.15 | 15.90 | 16.03 | 311,736 | +0.04(+0.26%) |
Jun 09, 2008 | 16.24 | 16.40 | 15.92 | 15.99 | 176,998 | -0.29(-1.78%) |
Jun 06, 2008 | 16.46 | 16.46 | 16.22 | 16.28 | 215,966 | -0.24(-1.45%) |
Jun 05, 2008 | 16.63 | 16.74 | 16.48 | 16.52 | 226,269 | -0.17(-1.05%) |
Jun 04, 2008 | 16.45 | 16.93 | 16.32 | 16.70 | 349,449 | +0.22(+1.34%) |
Jun 03, 2008 | 16.36 | 16.48 | 16.22 | 16.48 | 259,147 | -0.07(-0.42%) |
Jun 02, 2008 | 16.67 | 16.71 | 16.31 | 16.54 | 235,584 | -0.25(-1.50%) |
May 30, 2008 | 16.88 | 16.92 | 16.74 | 16.80 | 436,139 | -0.19(-1.14%) |
May 29, 2008 | 17.01 | 17.08 | 16.96 | 16.99 | 154,466 | -0.03(-0.19%) |
May 28, 2008 | 16.68 | 17.04 | 16.66 | 17.02 | 188,539 | +0.25(+1.51%) |
May 27, 2008 | 16.93 | 16.94 | 16.72 | 16.77 | 109,336 | -0.03(-0.16%) |
May 26, 2008 | 16.94 | 17.00 | 16.71 | 16.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.94 | 17.00 | 16.71 | 16.80 | 140,811 | -0.22(-1.27%) |
May 22, 2008 | 17.02 | 17.07 | 16.82 | 17.01 | 277,215 | +0.13(+0.76%) |
May 21, 2008 | 17.12 | 17.22 | 16.82 | 16.89 | 366,532 | -0.20(-1.16%) |
May 20, 2008 | 17.46 | 17.46 | 17.02 | 17.08 | 215,474 | -0.36(-2.06%) |
May 19, 2008 | 17.40 | 17.51 | 17.23 | 17.44 | 164,630 | +0.14(+0.80%) |
May 16, 2008 | 17.49 | 17.49 | 17.09 | 17.30 | 918,531 | +0.33(+1.95%) |
May 15, 2008 | 16.59 | 16.97 | 16.52 | 16.97 | 261,279 | +0.45(+2.70%) |
May 14, 2008 | 17.30 | 17.30 | 16.48 | 16.53 | 310,441 | -0.11(-0.66%) |
May 13, 2008 | 17.09 | 17.09 | 16.48 | 16.64 | 514,003 | -0.29(-1.68%) |
May 12, 2008 | 18.27 | 18.27 | 16.86 | 16.92 | 470,500 | -0.14(-0.83%) |
May 09, 2008 | 17.13 | 17.20 | 17.00 | 17.06 | 273,355 | +0.11(+0.62%) |
May 08, 2008 | 16.94 | 17.10 | 16.86 | 16.96 | 411,751 | -0.20(-1.15%) |
May 07, 2008 | 17.34 | 17.37 | 16.83 | 17.16 | 835,892 | +0.08(+0.48%) |
May 06, 2008 | 16.90 | 17.11 | 16.55 | 17.07 | 659,281 | +0.13(+0.76%) |
May 05, 2008 | 17.46 | 17.47 | 16.94 | 16.94 | 468,370 | -0.36(-2.10%) |
May 02, 2008 | 17.00 | 17.34 | 16.68 | 17.31 | 556,907 | +0.30(+1.78%) |
May 01, 2008 | 17.81 | 17.82 | 16.99 | 17.00 | 1,284,190 | -0.28(-1.60%) |
Apr 30, 2008 | 16.94 | 17.28 | 16.82 | 17.28 | 662,989 | +0.36(+2.12%) |
Apr 29, 2008 | 17.14 | 17.16 | 16.77 | 16.92 | 286,798 | -0.34(-1.94%) |
Apr 28, 2008 | 16.81 | 17.66 | 16.81 | 17.26 | 201,039 | -0.25(-1.42%) |
Apr 25, 2008 | 17.09 | 18.00 | 16.98 | 17.51 | 472,280 | +0.41(+2.42%) |
Apr 24, 2008 | 16.23 | 17.21 | 15.98 | 17.09 | 564,079 | +0.89(+5.47%) |
Apr 23, 2008 | 16.12 | 16.22 | 15.89 | 16.20 | 141,089 | +0.01(+0.06%) |
Apr 22, 2008 | 15.85 | 16.30 | 15.85 | 16.20 | 396,230 | -0.05(-0.31%) |
Apr 21, 2008 | 16.11 | 16.27 | 15.74 | 16.25 | 405,752 | +0.25(+1.58%) |
Apr 18, 2008 | 16.36 | 16.42 | 15.97 | 15.99 | 593,628 | -0.41(-2.52%) |
Apr 17, 2008 | 16.90 | 16.91 | 16.10 | 16.41 | 776,751 | -0.80(-4.62%) |
Apr 16, 2008 | 17.00 | 17.52 | 16.95 | 17.20 | 1,054,875 | +0.58(+3.48%) |
Apr 15, 2008 | 16.59 | 16.88 | 16.56 | 16.62 | 467,817 | +0.13(+0.81%) |
Apr 14, 2008 | 16.77 | 16.77 | 16.18 | 16.49 | 458,679 | -0.29(-1.73%) |
Apr 11, 2008 | 16.17 | 16.94 | 16.10 | 16.78 | 576,395 | +0.50(+3.05%) |
Apr 10, 2008 | 16.14 | 16.32 | 15.94 | 16.28 | 960,223 | +0.09(+0.54%) |
Apr 09, 2008 | 16.48 | 16.48 | 15.82 | 16.20 | 540,928 | -0.33(-1.97%) |
Apr 08, 2008 | 16.41 | 16.61 | 16.32 | 16.52 | 297,227 | +0.07(+0.45%) |
Apr 07, 2008 | 16.91 | 16.91 | 16.39 | 16.45 | 353,583 | -0.23(-1.35%) |
Apr 04, 2008 | 16.68 | 16.69 | 16.39 | 16.67 | 403,846 | -0.06(-0.38%) |
Apr 03, 2008 | 16.26 | 16.90 | 16.04 | 16.74 | 716,740 | +0.47(+2.88%) |
Apr 02, 2008 | 16.25 | 16.34 | 15.86 | 16.27 | 423,647 | +0.34(+2.16%) |