Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.80 | 17.30 | 16.58 | 16.58 | 283,114 | -0.53(-3.11%) |
Jun 27, 2008 | 16.98 | 17.27 | 16.85 | 17.11 | 1,533,776 | +0.06(+0.35%) |
Jun 26, 2008 | 17.69 | 17.69 | 17.01 | 17.05 | 259,106 | -0.79(-4.42%) |
Jun 25, 2008 | 17.49 | 18.14 | 17.49 | 17.84 | 328,314 | +0.44(+2.51%) |
Jun 24, 2008 | 17.29 | 18.35 | 17.18 | 17.40 | 314,900 | +0.09(+0.50%) |
Jun 23, 2008 | 17.58 | 17.61 | 17.29 | 17.31 | 261,247 | -0.15(-0.84%) |
Jun 20, 2008 | 17.72 | 17.72 | 17.24 | 17.46 | 347,552 | -0.39(-2.16%) |
Jun 19, 2008 | 17.28 | 17.88 | 17.28 | 17.84 | 154,605 | +0.21(+1.22%) |
Jun 18, 2008 | 17.58 | 17.79 | 17.35 | 17.63 | 135,107 | -0.03(-0.15%) |
Jun 17, 2008 | 17.94 | 18.08 | 17.64 | 17.66 | 130,263 | -0.33(-1.86%) |
Jun 16, 2008 | 18.10 | 18.32 | 17.53 | 17.99 | 301,832 | -0.12(-0.66%) |
Jun 13, 2008 | 17.89 | 18.18 | 17.79 | 18.11 | 138,109 | +0.44(+2.47%) |
Jun 12, 2008 | 17.63 | 18.11 | 17.63 | 17.67 | 185,228 | +0.17(+0.98%) |
Jun 11, 2008 | 18.14 | 18.48 | 17.50 | 17.50 | 159,076 | -0.73(-4.00%) |
Jun 10, 2008 | 18.15 | 18.38 | 17.88 | 18.23 | 164,420 | +0.15(+0.85%) |
Jun 09, 2008 | 18.29 | 18.47 | 17.93 | 18.08 | 346,223 | -0.30(-1.63%) |
Jun 06, 2008 | 18.87 | 18.87 | 18.25 | 18.38 | 408,652 | -0.56(-2.94%) |
Jun 05, 2008 | 18.73 | 18.95 | 18.55 | 18.93 | 160,950 | +0.33(+1.75%) |
Jun 04, 2008 | 18.04 | 18.80 | 17.18 | 18.61 | 267,234 | +0.56(+3.09%) |
Jun 03, 2008 | 18.53 | 18.81 | 18.01 | 18.05 | 346,591 | -0.37(-2.00%) |
Jun 02, 2008 | 17.94 | 18.83 | 17.64 | 18.42 | 379,658 | +0.41(+2.29%) |
May 30, 2008 | 18.02 | 18.06 | 17.69 | 18.01 | 385,155 | -0.02(-0.09%) |
May 29, 2008 | 17.58 | 18.26 | 17.58 | 18.02 | 221,186 | +0.45(+2.54%) |
May 28, 2008 | 18.17 | 18.18 | 17.46 | 17.58 | 205,761 | -0.46(-2.57%) |
May 27, 2008 | 17.12 | 18.06 | 17.12 | 18.04 | 335,387 | +1.05(+6.21%) |
May 26, 2008 | 16.88 | 17.15 | 16.72 | 16.99 | 327,789 | +0.00(+0.00%) |
May 23, 2008 | 16.88 | 17.15 | 16.72 | 16.99 | 327,789 | +0.02(+0.10%) |
May 22, 2008 | 17.21 | 17.36 | 16.62 | 16.97 | 390,944 | -1.25(-6.87%) |
May 21, 2008 | 18.74 | 18.94 | 18.04 | 18.22 | 165,241 | -0.43(-2.30%) |
May 20, 2008 | 18.87 | 18.87 | 17.61 | 18.65 | 147,714 | -0.24(-1.27%) |
May 19, 2008 | 18.95 | 19.11 | 18.70 | 18.89 | 297,107 | -0.09(-0.50%) |
May 16, 2008 | 19.21 | 19.21 | 17.37 | 18.99 | 175,912 | -0.09(-0.45%) |
May 15, 2008 | 18.75 | 19.12 | 18.66 | 19.07 | 277,561 | +0.26(+1.37%) |
May 14, 2008 | 18.56 | 19.01 | 18.45 | 18.81 | 267,466 | +0.33(+1.81%) |
May 13, 2008 | 18.86 | 18.86 | 18.04 | 18.48 | 225,344 | -0.29(-1.55%) |
May 12, 2008 | 18.29 | 18.88 | 17.18 | 18.77 | 138,222 | +0.57(+3.16%) |
May 09, 2008 | 18.26 | 18.41 | 18.01 | 18.20 | 129,763 | -0.19(-1.03%) |
May 08, 2008 | 18.34 | 18.63 | 17.96 | 18.39 | 194,342 | +0.15(+0.85%) |
May 07, 2008 | 18.28 | 18.87 | 18.19 | 18.23 | 161,540 | -0.52(-2.79%) |
May 06, 2008 | 18.05 | 18.90 | 18.05 | 18.75 | 231,393 | -0.29(-1.53%) |
May 05, 2008 | 19.55 | 19.55 | 18.45 | 19.05 | 179,742 | -0.51(-2.63%) |
May 02, 2008 | 19.47 | 19.87 | 18.44 | 19.56 | 281,985 | +0.14(+0.71%) |
May 01, 2008 | 18.98 | 19.89 | 17.85 | 19.42 | 203,075 | +0.34(+1.80%) |
Apr 30, 2008 | 18.70 | 19.51 | 18.70 | 19.08 | 319,608 | +0.45(+2.39%) |
Apr 29, 2008 | 18.50 | 18.89 | 18.50 | 18.63 | 189,000 | +0.14(+0.74%) |
Apr 28, 2008 | 18.70 | 18.87 | 18.38 | 18.50 | 315,169 | -0.14(-0.74%) |
Apr 25, 2008 | 18.60 | 18.79 | 18.37 | 18.63 | 308,137 | +0.15(+0.83%) |
Apr 24, 2008 | 17.42 | 18.56 | 17.28 | 18.48 | 279,387 | +1.14(+6.58%) |
Apr 23, 2008 | 18.39 | 18.59 | 17.25 | 17.34 | 372,645 | -0.97(-5.29%) |
Apr 22, 2008 | 18.44 | 18.77 | 17.54 | 18.31 | 581,595 | +1.48(+8.82%) |
Apr 21, 2008 | 17.22 | 17.22 | 16.66 | 16.82 | 224,326 | -0.47(-2.73%) |
Apr 18, 2008 | 17.65 | 17.70 | 17.24 | 17.30 | 286,055 | +0.07(+0.40%) |
Apr 17, 2008 | 17.49 | 17.73 | 17.13 | 17.23 | 198,512 | -0.40(-2.29%) |
Apr 16, 2008 | 17.30 | 17.69 | 17.13 | 17.63 | 162,115 | +0.43(+2.49%) |
Apr 15, 2008 | 17.29 | 17.29 | 16.93 | 17.20 | 192,168 | +0.03(+0.20%) |
Apr 14, 2008 | 17.12 | 17.34 | 16.92 | 17.17 | 127,797 | +0.09(+0.50%) |
Apr 11, 2008 | 17.61 | 17.81 | 16.95 | 17.08 | 149,690 | -0.77(-4.32%) |
Apr 10, 2008 | 17.64 | 18.06 | 17.40 | 17.85 | 106,418 | +0.28(+1.61%) |
Apr 09, 2008 | 18.09 | 18.34 | 17.54 | 17.57 | 157,281 | -0.42(-2.34%) |
Apr 08, 2008 | 17.77 | 18.12 | 17.77 | 17.99 | 76,419 | +0.08(+0.43%) |
Apr 07, 2008 | 18.08 | 18.09 | 17.84 | 17.91 | 197,309 | +0.07(+0.38%) |
Apr 04, 2008 | 18.17 | 18.23 | 17.52 | 17.84 | 229,929 | -0.19(-1.05%) |
Apr 03, 2008 | 18.03 | 18.14 | 17.74 | 18.03 | 116,593 | -0.13(-0.71%) |
Apr 02, 2008 | 17.96 | 18.23 | 17.79 | 18.16 | 358,238 | +0.25(+1.39%) |