Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.72 | 16.02 | 15.38 | 15.57 | 184,864 | -0.12(-0.78%) |
Jun 27, 2008 | 15.58 | 16.09 | 15.56 | 15.70 | 330,721 | +0.15(+0.99%) |
Jun 26, 2008 | 16.43 | 16.65 | 15.44 | 15.54 | 226,121 | -1.09(-6.55%) |
Jun 25, 2008 | 16.09 | 16.66 | 15.97 | 16.63 | 344,610 | +0.54(+3.34%) |
Jun 24, 2008 | 16.37 | 16.37 | 15.66 | 16.10 | 438,252 | -0.47(-2.83%) |
Jun 23, 2008 | 16.86 | 16.88 | 16.40 | 16.56 | 90,810 | -0.21(-1.28%) |
Jun 20, 2008 | 17.14 | 17.19 | 16.34 | 16.78 | 223,552 | -0.45(-2.63%) |
Jun 19, 2008 | 16.56 | 17.41 | 16.56 | 17.23 | 198,192 | +0.66(+3.98%) |
Jun 18, 2008 | 16.78 | 16.87 | 16.38 | 16.57 | 163,765 | -0.32(-1.91%) |
Jun 17, 2008 | 16.68 | 17.25 | 16.63 | 16.89 | 439,462 | +0.17(+1.01%) |
Jun 16, 2008 | 16.77 | 17.11 | 16.52 | 16.73 | 132,592 | -0.07(-0.41%) |
Jun 13, 2008 | 16.40 | 17.22 | 16.40 | 16.79 | 178,876 | +0.40(+2.43%) |
Jun 12, 2008 | 16.65 | 17.64 | 16.16 | 16.40 | 402,726 | -1.32(-7.45%) |
Jun 11, 2008 | 18.61 | 18.66 | 17.65 | 17.71 | 131,129 | -0.89(-4.78%) |
Jun 10, 2008 | 18.61 | 18.80 | 18.28 | 18.61 | 111,167 | +0.01(+0.04%) |
Jun 09, 2008 | 19.15 | 19.15 | 18.28 | 18.60 | 175,745 | -0.40(-2.10%) |
Jun 06, 2008 | 19.76 | 19.95 | 18.86 | 19.00 | 251,950 | -0.94(-4.70%) |
Jun 05, 2008 | 19.23 | 19.95 | 19.14 | 19.93 | 211,333 | +0.69(+3.59%) |
Jun 04, 2008 | 18.97 | 19.82 | 18.85 | 19.24 | 151,101 | +0.19(+1.01%) |
Jun 03, 2008 | 19.50 | 19.72 | 18.88 | 19.05 | 272,242 | -0.55(-2.82%) |
Jun 02, 2008 | 20.12 | 20.18 | 19.29 | 19.60 | 177,559 | -0.54(-2.67%) |
May 30, 2008 | 19.50 | 20.14 | 19.33 | 20.14 | 194,419 | +0.71(+3.67%) |
May 29, 2008 | 19.22 | 19.80 | 18.63 | 19.43 | 218,532 | +0.22(+1.16%) |
May 28, 2008 | 19.36 | 19.36 | 18.61 | 19.20 | 226,877 | +0.84(+4.60%) |
May 27, 2008 | 17.75 | 18.57 | 17.75 | 18.36 | 113,694 | +0.56(+3.15%) |
May 26, 2008 | 18.22 | 18.44 | 17.68 | 17.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.22 | 18.44 | 17.68 | 17.80 | 70,793 | -0.45(-2.48%) |
May 22, 2008 | 17.92 | 18.58 | 17.92 | 18.25 | 118,998 | +0.31(+1.71%) |
May 21, 2008 | 18.58 | 18.67 | 17.75 | 17.95 | 110,769 | -0.50(-2.70%) |
May 20, 2008 | 18.64 | 18.96 | 18.14 | 18.44 | 215,061 | -0.21(-1.15%) |
May 19, 2008 | 18.50 | 19.13 | 18.34 | 18.66 | 245,823 | +0.18(+1.00%) |
May 16, 2008 | 19.10 | 19.10 | 17.96 | 18.47 | 173,154 | -0.47(-2.47%) |
May 15, 2008 | 18.42 | 19.17 | 18.42 | 18.94 | 188,713 | +0.52(+2.83%) |
May 14, 2008 | 18.82 | 19.14 | 18.42 | 18.42 | 105,744 | -0.43(-2.28%) |
May 13, 2008 | 18.41 | 18.89 | 18.28 | 18.85 | 202,956 | +0.51(+2.80%) |
May 12, 2008 | 17.60 | 18.44 | 17.39 | 18.34 | 155,964 | +0.84(+4.78%) |
May 09, 2008 | 17.55 | 17.75 | 17.28 | 17.50 | 73,758 | -0.19(-1.08%) |
May 08, 2008 | 17.72 | 17.86 | 17.34 | 17.69 | 129,943 | +0.18(+1.01%) |
May 07, 2008 | 17.91 | 17.95 | 17.49 | 17.52 | 179,492 | -0.56(-3.10%) |
May 06, 2008 | 17.81 | 18.18 | 17.68 | 18.08 | 178,940 | +0.11(+0.60%) |
May 05, 2008 | 18.41 | 18.41 | 17.74 | 17.97 | 192,567 | -0.40(-2.17%) |
May 02, 2008 | 18.61 | 18.72 | 18.15 | 18.37 | 202,727 | -0.09(-0.50%) |
May 01, 2008 | 17.65 | 18.65 | 17.36 | 18.46 | 272,987 | +1.00(+5.76%) |
Apr 30, 2008 | 17.74 | 18.11 | 17.30 | 17.45 | 156,485 | -0.20(-1.13%) |
Apr 29, 2008 | 18.31 | 18.31 | 17.54 | 17.65 | 179,717 | -0.64(-3.52%) |
Apr 28, 2008 | 17.75 | 18.46 | 17.60 | 18.30 | 310,208 | +0.62(+3.52%) |
Apr 25, 2008 | 17.78 | 17.85 | 17.26 | 17.68 | 131,640 | -0.03(-0.17%) |
Apr 24, 2008 | 17.54 | 18.04 | 16.86 | 17.71 | 195,273 | +0.25(+1.41%) |
Apr 23, 2008 | 17.65 | 17.82 | 17.29 | 17.46 | 187,052 | -0.18(-1.00%) |
Apr 22, 2008 | 18.18 | 18.28 | 17.48 | 17.64 | 258,044 | -0.64(-3.48%) |
Apr 21, 2008 | 18.80 | 18.80 | 17.90 | 18.28 | 251,110 | -0.59(-3.13%) |
Apr 18, 2008 | 18.68 | 18.95 | 18.25 | 18.87 | 249,535 | +0.55(+3.02%) |
Apr 17, 2008 | 18.54 | 18.71 | 17.95 | 18.31 | 164,970 | -0.22(-1.20%) |
Apr 16, 2008 | 18.48 | 18.94 | 18.37 | 18.54 | 204,738 | +0.24(+1.30%) |
Apr 15, 2008 | 18.03 | 18.30 | 17.42 | 18.30 | 192,168 | +0.28(+1.53%) |
Apr 14, 2008 | 17.95 | 19.16 | 17.75 | 18.02 | 404,762 | +0.19(+1.08%) |
Apr 11, 2008 | 18.24 | 18.40 | 17.72 | 17.83 | 236,895 | -0.84(-4.48%) |
Apr 10, 2008 | 19.06 | 19.06 | 18.34 | 18.67 | 321,167 | -0.40(-2.09%) |
Apr 09, 2008 | 19.71 | 20.32 | 18.64 | 19.07 | 538,048 | -1.22(-6.01%) |
Apr 08, 2008 | 19.33 | 20.98 | 19.33 | 20.29 | 370,219 | +0.91(+4.67%) |
Apr 07, 2008 | 20.56 | 20.56 | 19.30 | 19.38 | 357,063 | +0.58(+3.06%) |
Apr 04, 2008 | 19.18 | 19.18 | 18.41 | 18.80 | 371,146 | -0.33(-1.72%) |
Apr 03, 2008 | 19.53 | 20.55 | 18.81 | 19.13 | 329,296 | -0.76(-3.82%) |
Apr 02, 2008 | 20.26 | 20.78 | 19.23 | 19.89 | 358,568 | -0.66(-3.21%) |