Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.54 | 15.70 | 15.45 | 15.54 | 30,587 | +0.49(+3.26%) |
Jun 27, 2008 | 15.05 | 15.25 | 15.00 | 15.05 | 54,069 | -0.09(-0.59%) |
Jun 26, 2008 | 15.14 | 15.35 | 15.14 | 15.14 | 61,424 | -0.13(-0.84%) |
Jun 25, 2008 | 15.27 | 15.45 | 15.15 | 15.27 | 97,517 | +0.22(+1.45%) |
Jun 24, 2008 | 15.05 | 15.45 | 15.05 | 15.05 | 66,784 | -0.17(-1.12%) |
Jun 23, 2008 | 15.05 | 15.35 | 15.15 | 15.22 | 41,101 | +0.17(+1.13%) |
Jun 20, 2008 | 15.05 | 15.35 | 15.05 | 15.05 | 27,574 | -0.39(-2.53%) |
Jun 19, 2008 | 15.44 | 15.54 | 15.30 | 15.44 | 22,302 | +0.08(+0.52%) |
Jun 18, 2008 | 15.36 | 15.64 | 15.36 | 15.36 | 24,479 | -0.24(-1.54%) |
Jun 17, 2008 | 15.60 | 15.70 | 15.50 | 15.60 | 32,844 | +0.10(+0.65%) |
Jun 16, 2008 | 15.50 | 15.75 | 15.45 | 15.50 | 26,400 | -0.16(-1.02%) |
Jun 13, 2008 | 15.66 | 15.75 | 15.60 | 15.66 | 58,645 | -0.04(-0.25%) |
Jun 12, 2008 | 15.70 | 15.75 | 15.45 | 15.70 | 32,181 | +0.49(+3.22%) |
Jun 11, 2008 | 15.21 | 15.67 | 15.21 | 15.21 | 32,144 | -0.40(-2.56%) |
Jun 10, 2008 | 15.61 | 15.80 | 15.61 | 15.61 | 28,212 | -0.26(-1.64%) |
Jun 09, 2008 | 15.87 | 16.10 | 15.85 | 15.87 | 23,364 | +0.12(+0.76%) |
Jun 06, 2008 | 15.75 | 16.04 | 15.75 | 15.75 | 47,253 | -0.62(-3.79%) |
Jun 05, 2008 | 16.37 | 16.40 | 16.05 | 16.37 | 30,303 | +0.23(+1.43%) |
Jun 04, 2008 | 16.14 | 16.35 | 16.02 | 16.14 | 18,558 | -0.14(-0.86%) |
Jun 03, 2008 | 16.28 | 16.40 | 16.00 | 16.28 | 34,939 | +0.03(+0.18%) |
Jun 02, 2008 | 16.25 | 16.40 | 16.25 | 16.25 | 63,068 | -0.45(-2.69%) |
May 30, 2008 | 16.55 | 16.70 | 16.40 | 16.70 | 17,208 | +0.15(+0.91%) |
May 29, 2008 | 16.55 | 16.74 | 16.45 | 16.55 | 49,668 | +0.18(+1.10%) |
May 28, 2008 | 16.37 | 16.45 | 16.10 | 16.37 | 57,203 | -0.30(-1.80%) |
May 27, 2008 | 16.76 | 16.85 | 16.55 | 16.67 | 26,421 | -0.09(-0.54%) |
May 26, 2008 | 16.76 | 17.04 | 16.75 | 16.76 | 38,686 | +0.00(+0.00%) |
May 23, 2008 | 16.76 | 17.04 | 16.75 | 16.76 | 38,686 | +0.30(+1.82%) |
May 22, 2008 | 16.46 | 16.65 | 16.45 | 16.46 | 32,788 | +0.11(+0.67%) |
May 21, 2008 | 16.35 | 16.69 | 16.25 | 16.35 | 24,804 | -0.10(-0.61%) |
May 20, 2008 | 16.45 | 16.60 | 16.35 | 16.45 | 55,168 | -0.29(-1.73%) |
May 19, 2008 | 16.45 | 16.78 | 16.60 | 16.74 | 27,585 | +0.29(+1.76%) |
May 16, 2008 | 16.45 | 16.65 | 16.40 | 16.45 | 44,221 | -0.05(-0.30%) |
May 15, 2008 | 16.50 | 16.57 | 16.30 | 16.50 | 21,175 | +0.19(+1.16%) |
May 14, 2008 | 16.31 | 16.60 | 16.25 | 16.31 | 27,894 | +0.00(+0.00%) |
May 13, 2008 | 16.31 | 16.62 | 16.25 | 16.31 | 23,234 | -0.09(-0.55%) |
May 12, 2008 | 16.40 | 16.68 | 16.30 | 16.40 | 30,091 | +0.15(+0.92%) |
May 09, 2008 | 16.01 | 16.45 | 16.10 | 16.25 | 34,745 | +0.24(+1.50%) |
May 08, 2008 | 16.01 | 16.30 | 16.00 | 16.01 | 26,566 | +0.44(+2.83%) |
May 07, 2008 | 15.57 | 15.94 | 15.56 | 15.57 | 29,946 | -0.77(-4.71%) |
May 06, 2008 | 16.34 | 16.34 | 16.01 | 16.34 | 27,449 | +0.38(+2.38%) |
May 05, 2008 | 15.96 | 16.16 | 15.85 | 15.96 | 16,683 | -0.04(-0.25%) |
May 02, 2008 | 16.76 | 16.45 | 16.00 | 16.00 | 89,868 | -0.76(-4.53%) |
May 01, 2008 | 16.76 | 16.89 | 16.65 | 16.76 | 31,195 | -0.99(-5.58%) |
Apr 30, 2008 | 17.75 | 18.00 | 17.51 | 17.75 | 41,927 | +0.43(+2.48%) |
Apr 29, 2008 | 17.32 | 17.59 | 17.25 | 17.32 | 34,154 | -0.04(-0.23%) |
Apr 28, 2008 | 17.36 | 17.55 | 17.25 | 17.36 | 38,734 | -0.49(-2.75%) |
Apr 25, 2008 | 17.56 | 17.85 | 17.50 | 17.85 | 43,950 | +0.29(+1.65%) |
Apr 24, 2008 | 17.56 | 17.75 | 17.50 | 17.56 | 30,385 | -0.16(-0.90%) |
Apr 23, 2008 | 17.72 | 18.00 | 17.70 | 17.72 | 24,368 | -0.29(-1.61%) |
Apr 22, 2008 | 18.01 | 18.25 | 18.00 | 18.01 | 90,180 | +0.10(+0.56%) |
Apr 21, 2008 | 17.91 | 18.00 | 17.85 | 17.91 | 52,069 | -0.35(-1.92%) |
Apr 18, 2008 | 18.26 | 18.50 | 17.81 | 18.26 | 60,139 | +0.21(+1.16%) |
Apr 17, 2008 | 18.05 | 18.40 | 18.02 | 18.05 | 38,621 | -1.01(-5.30%) |
Apr 16, 2008 | 19.06 | 19.40 | 18.95 | 19.06 | 56,775 | +0.10(+0.53%) |
Apr 15, 2008 | 18.96 | 19.22 | 18.95 | 18.96 | 83,794 | -0.02(-0.11%) |
Apr 14, 2008 | 18.81 | 19.15 | 18.95 | 18.98 | 28,939 | +0.17(+0.90%) |
Apr 11, 2008 | 19.30 | 19.20 | 18.80 | 18.81 | 827,478 | -0.49(-2.54%) |
Apr 10, 2008 | 19.30 | 19.44 | 19.20 | 19.30 | 38,429 | +0.11(+0.57%) |
Apr 09, 2008 | 19.19 | 19.40 | 19.00 | 19.19 | 25,852 | -0.25(-1.29%) |
Apr 08, 2008 | 19.13 | 19.49 | 19.15 | 19.44 | 71,429 | +0.31(+1.62%) |
Apr 07, 2008 | 19.13 | 19.26 | 18.95 | 19.13 | 55,133 | +0.37(+1.97%) |
Apr 04, 2008 | 18.76 | 18.99 | 18.65 | 18.76 | 53,474 | +0.70(+3.88%) |
Apr 03, 2008 | 18.06 | 18.34 | 18.05 | 18.06 | 42,305 | -0.05(-0.28%) |
Apr 02, 2008 | 18.63 | 18.39 | 18.00 | 18.11 | 54,478 | -0.52(-2.79%) |