Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.73 | 16.73 | 16.33 | 16.41 | 969,335 | -0.33(-1.95%) |
Jun 27, 2008 | 16.80 | 17.01 | 16.66 | 16.73 | 1,190,039 | -0.11(-0.65%) |
Jun 26, 2008 | 16.95 | 17.01 | 16.68 | 16.84 | 1,114,641 | -0.31(-1.79%) |
Jun 25, 2008 | 17.16 | 17.52 | 17.08 | 17.15 | 733,771 | +0.01(+0.04%) |
Jun 24, 2008 | 17.33 | 17.33 | 17.03 | 17.14 | 728,451 | -0.14(-0.83%) |
Jun 23, 2008 | 17.24 | 17.66 | 17.10 | 17.29 | 927,311 | +0.16(+0.95%) |
Jun 20, 2008 | 17.63 | 17.63 | 17.12 | 17.12 | 1,164,801 | -0.58(-3.27%) |
Jun 19, 2008 | 17.54 | 17.71 | 17.39 | 17.70 | 550,366 | +0.14(+0.81%) |
Jun 18, 2008 | 17.50 | 17.70 | 17.40 | 17.56 | 565,883 | -0.05(-0.31%) |
Jun 17, 2008 | 17.80 | 17.89 | 17.54 | 17.61 | 594,989 | -0.13(-0.73%) |
Jun 16, 2008 | 17.75 | 17.82 | 17.60 | 17.74 | 456,343 | -0.10(-0.57%) |
Jun 13, 2008 | 17.86 | 17.86 | 17.57 | 17.84 | 452,389 | +0.13(+0.73%) |
Jun 12, 2008 | 17.57 | 17.89 | 17.54 | 17.71 | 596,623 | +0.19(+1.09%) |
Jun 11, 2008 | 17.50 | 17.82 | 17.44 | 17.52 | 1,171,516 | -0.01(-0.08%) |
Jun 10, 2008 | 17.51 | 17.64 | 17.14 | 17.54 | 780,711 | +0.21(+1.22%) |
Jun 09, 2008 | 17.18 | 17.64 | 17.16 | 17.33 | 969,632 | +0.31(+1.80%) |
Jun 06, 2008 | 17.29 | 17.32 | 17.01 | 17.02 | 640,056 | -0.41(-2.34%) |
Jun 05, 2008 | 17.16 | 17.43 | 17.16 | 17.43 | 422,281 | +0.31(+1.83%) |
Jun 04, 2008 | 17.07 | 17.20 | 16.96 | 17.12 | 547,784 | -0.05(-0.28%) |
Jun 03, 2008 | 17.22 | 17.31 | 17.02 | 17.16 | 617,344 | -0.03(-0.16%) |
Jun 02, 2008 | 17.38 | 17.38 | 17.03 | 17.19 | 694,192 | -0.19(-1.10%) |
May 30, 2008 | 17.29 | 17.40 | 17.16 | 17.38 | 756,056 | +0.13(+0.75%) |
May 29, 2008 | 17.06 | 17.30 | 17.03 | 17.25 | 563,447 | +0.22(+1.28%) |
May 28, 2008 | 17.17 | 17.29 | 17.01 | 17.03 | 565,317 | -0.12(-0.71%) |
May 27, 2008 | 17.07 | 17.22 | 17.03 | 17.16 | 669,559 | +0.15(+0.88%) |
May 26, 2008 | 17.09 | 17.10 | 16.97 | 17.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.09 | 17.10 | 16.97 | 17.01 | 807,842 | -0.18(-1.07%) |
May 22, 2008 | 17.03 | 17.28 | 17.02 | 17.19 | 685,751 | +0.18(+1.04%) |
May 21, 2008 | 17.22 | 17.31 | 16.90 | 17.01 | 1,610,671 | -0.69(-3.92%) |
May 20, 2008 | 17.80 | 17.86 | 17.63 | 17.71 | 687,857 | -0.18(-0.99%) |
May 19, 2008 | 17.81 | 17.98 | 17.67 | 17.89 | 650,755 | +0.10(+0.57%) |
May 16, 2008 | 18.04 | 18.04 | 17.73 | 17.78 | 502,367 | -0.17(-0.95%) |
May 15, 2008 | 18.10 | 18.10 | 17.71 | 17.95 | 816,467 | -0.10(-0.53%) |
May 14, 2008 | 17.78 | 18.10 | 17.78 | 18.05 | 573,426 | +0.29(+1.61%) |
May 13, 2008 | 17.83 | 17.87 | 17.69 | 17.76 | 648,047 | -0.10(-0.53%) |
May 12, 2008 | 17.43 | 17.89 | 17.43 | 17.86 | 710,714 | +0.47(+2.70%) |
May 09, 2008 | 17.09 | 17.49 | 17.05 | 17.39 | 250,344 | +0.20(+1.15%) |
May 08, 2008 | 17.00 | 17.31 | 16.95 | 17.19 | 681,960 | +0.17(+1.00%) |
May 07, 2008 | 17.43 | 17.57 | 17.02 | 17.02 | 744,714 | -0.35(-2.00%) |
May 06, 2008 | 17.14 | 17.46 | 17.13 | 17.37 | 584,031 | +0.12(+0.71%) |
May 05, 2008 | 17.31 | 17.38 | 17.10 | 17.25 | 662,628 | -0.07(-0.43%) |
May 02, 2008 | 17.40 | 17.40 | 17.10 | 17.32 | 760,296 | +0.01(+0.04%) |
May 01, 2008 | 16.73 | 17.31 | 16.73 | 17.31 | 637,975 | +0.59(+3.50%) |
Apr 30, 2008 | 16.99 | 16.99 | 16.71 | 16.73 | 731,722 | -0.22(-1.29%) |
Apr 29, 2008 | 16.80 | 16.97 | 16.67 | 16.95 | 751,840 | +0.15(+0.89%) |
Apr 28, 2008 | 16.76 | 16.85 | 16.62 | 16.80 | 676,709 | +0.10(+0.57%) |
Apr 25, 2008 | 16.18 | 16.76 | 16.17 | 16.70 | 1,346,160 | +0.14(+0.82%) |
Apr 24, 2008 | 16.37 | 16.65 | 16.31 | 16.56 | 678,765 | +0.15(+0.91%) |
Apr 23, 2008 | 16.36 | 16.47 | 16.26 | 16.41 | 478,628 | +0.09(+0.54%) |
Apr 22, 2008 | 16.33 | 16.48 | 16.23 | 16.33 | 464,938 | -0.03(-0.17%) |
Apr 21, 2008 | 16.37 | 16.55 | 16.05 | 16.35 | 594,689 | -0.22(-1.36%) |
Apr 18, 2008 | 16.54 | 16.65 | 16.39 | 16.58 | 759,972 | +0.24(+1.46%) |
Apr 17, 2008 | 16.41 | 16.54 | 16.27 | 16.34 | 1,597,421 | -0.10(-0.62%) |
Apr 16, 2008 | 16.83 | 16.83 | 16.27 | 16.44 | 1,313,492 | -0.16(-0.94%) |
Apr 15, 2008 | 16.19 | 16.61 | 16.19 | 16.60 | 893,559 | +0.47(+2.91%) |
Apr 14, 2008 | 16.68 | 16.76 | 15.98 | 16.13 | 2,291,094 | -0.61(-3.62%) |
Apr 11, 2008 | 16.76 | 17.02 | 16.72 | 16.73 | 510,413 | -0.17(-1.01%) |
Apr 10, 2008 | 16.82 | 17.01 | 16.68 | 16.90 | 400,629 | +0.05(+0.32%) |
Apr 09, 2008 | 16.89 | 17.02 | 16.81 | 16.85 | 485,296 | -0.07(-0.40%) |
Apr 08, 2008 | 17.00 | 17.07 | 16.87 | 16.92 | 836,490 | -0.17(-1.00%) |
Apr 07, 2008 | 17.09 | 17.13 | 16.90 | 17.09 | 522,251 | +0.14(+0.80%) |
Apr 04, 2008 | 16.99 | 17.08 | 16.83 | 16.95 | 730,735 | -0.07(-0.40%) |
Apr 03, 2008 | 16.92 | 17.02 | 16.83 | 17.02 | 727,963 | +0.00(+0.00%) |
Apr 02, 2008 | 16.86 | 17.02 | 16.72 | 17.02 | 905,108 | +0.25(+1.50%) |