Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.01 | 16.08 | 15.90 | 15.93 | 41,749 | -0.02(-0.15%) |
Jun 27, 2008 | 16.14 | 16.16 | 15.91 | 15.95 | 36,503 | -0.12(-0.74%) |
Jun 26, 2008 | 16.46 | 16.46 | 16.07 | 16.07 | 44,243 | -0.54(-3.26%) |
Jun 25, 2008 | 16.53 | 16.78 | 16.53 | 16.61 | 11,122 | +0.12(+0.72%) |
Jun 24, 2008 | 16.38 | 16.65 | 16.35 | 16.50 | 46,678 | +0.00(+0.02%) |
Jun 23, 2008 | 16.69 | 16.69 | 16.46 | 16.49 | 87,114 | -0.27(-1.62%) |
Jun 20, 2008 | 16.93 | 16.93 | 16.71 | 16.76 | 28,528 | -0.25(-1.49%) |
Jun 19, 2008 | 16.91 | 17.05 | 16.86 | 17.02 | 65,324 | +0.02(+0.12%) |
Jun 18, 2008 | 16.97 | 17.04 | 16.91 | 17.00 | 17,267 | -0.15(-0.89%) |
Jun 17, 2008 | 17.35 | 17.35 | 17.15 | 17.15 | 3,698 | -0.26(-1.52%) |
Jun 16, 2008 | 17.18 | 17.41 | 17.18 | 17.41 | 10,106 | +0.11(+0.65%) |
Jun 13, 2008 | 17.19 | 17.30 | 17.12 | 17.30 | 15,127 | +0.19(+1.11%) |
Jun 12, 2008 | 17.17 | 17.29 | 17.00 | 17.11 | 17,438 | +0.08(+0.46%) |
Jun 11, 2008 | 17.25 | 17.25 | 17.03 | 17.03 | 25,234 | -0.29(-1.68%) |
Jun 10, 2008 | 17.33 | 17.33 | 17.23 | 17.33 | 4,117 | -0.03(-0.18%) |
Jun 09, 2008 | 17.50 | 17.52 | 17.27 | 17.36 | 52,614 | -0.06(-0.33%) |
Jun 06, 2008 | 17.89 | 17.89 | 17.41 | 17.41 | 37,988 | -0.60(-3.35%) |
Jun 05, 2008 | 17.80 | 18.02 | 17.80 | 18.02 | 15,148 | +0.29(+1.62%) |
Jun 04, 2008 | 17.74 | 17.86 | 17.65 | 17.73 | 46,383 | -0.05(-0.29%) |
Jun 03, 2008 | 17.92 | 17.92 | 17.65 | 17.78 | 151,919 | -0.06(-0.36%) |
Jun 02, 2008 | 17.98 | 17.98 | 17.75 | 17.84 | 27,943 | -0.20(-1.13%) |
May 30, 2008 | 18.11 | 18.11 | 18.05 | 18.05 | 29,183 | -0.06(-0.32%) |
May 29, 2008 | 17.99 | 18.17 | 17.96 | 18.10 | 26,199 | +0.17(+0.94%) |
May 28, 2008 | 17.96 | 18.00 | 17.81 | 17.94 | 9,947 | +0.02(+0.13%) |
May 27, 2008 | 17.79 | 17.93 | 17.77 | 17.91 | 22,819 | +0.10(+0.55%) |
May 26, 2008 | 17.96 | 17.96 | 17.80 | 17.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.96 | 17.96 | 17.80 | 17.81 | 80,449 | -0.25(-1.41%) |
May 22, 2008 | 18.04 | 18.12 | 18.01 | 18.07 | 34,051 | +0.07(+0.41%) |
May 21, 2008 | 18.33 | 18.33 | 17.98 | 17.99 | 40,689 | -0.28(-1.54%) |
May 20, 2008 | 18.45 | 18.45 | 18.22 | 18.27 | 57,508 | -0.22(-1.19%) |
May 19, 2008 | 18.53 | 18.67 | 18.45 | 18.49 | 15,599 | +0.00(+0.02%) |
May 16, 2008 | 18.61 | 18.61 | 18.39 | 18.49 | 21,706 | -0.03(-0.16%) |
May 15, 2008 | 18.36 | 18.56 | 18.35 | 18.52 | 22,689 | +0.14(+0.76%) |
May 14, 2008 | 18.40 | 18.49 | 18.38 | 18.38 | 11,741 | +0.12(+0.67%) |
May 13, 2008 | 18.26 | 18.30 | 18.24 | 18.26 | 36,872 | -0.05(-0.28%) |
May 12, 2008 | 18.10 | 18.32 | 18.10 | 18.31 | 11,553 | +0.23(+1.26%) |
May 09, 2008 | 18.10 | 18.18 | 18.07 | 18.08 | 3,258 | -0.12(-0.64%) |
May 08, 2008 | 18.22 | 18.25 | 18.16 | 18.20 | 27,105 | +0.00(+0.00%) |
May 07, 2008 | 18.62 | 18.62 | 18.18 | 18.20 | 220,106 | -0.40(-2.13%) |
May 06, 2008 | 18.32 | 18.61 | 18.32 | 18.60 | 17,149 | +0.09(+0.51%) |
May 05, 2008 | 18.57 | 18.59 | 18.47 | 18.50 | 20,021 | -0.10(-0.55%) |
May 02, 2008 | 18.76 | 18.78 | 18.58 | 18.60 | 25,615 | +0.03(+0.18%) |
May 01, 2008 | 18.22 | 18.61 | 18.22 | 18.57 | 44,641 | +0.40(+2.18%) |
Apr 30, 2008 | 18.33 | 18.45 | 18.17 | 18.17 | 83,518 | -0.12(-0.63%) |
Apr 29, 2008 | 18.36 | 18.38 | 18.27 | 18.29 | 110,722 | -0.08(-0.44%) |
Apr 28, 2008 | 18.41 | 18.47 | 18.36 | 18.37 | 48,963 | -0.04(-0.20%) |
Apr 25, 2008 | 18.30 | 18.43 | 18.18 | 18.41 | 32,929 | +0.15(+0.83%) |
Apr 24, 2008 | 18.06 | 18.33 | 18.01 | 18.25 | 14,675 | +0.26(+1.47%) |
Apr 23, 2008 | 18.02 | 18.12 | 17.93 | 17.99 | 28,454 | -0.02(-0.11%) |
Apr 22, 2008 | 18.01 | 18.05 | 17.93 | 18.01 | 29,782 | -0.11(-0.62%) |
Apr 21, 2008 | 18.13 | 18.16 | 18.05 | 18.12 | 14,932 | -0.14(-0.76%) |
Apr 18, 2008 | 18.38 | 18.38 | 18.24 | 18.26 | 28,262 | +0.26(+1.43%) |
Apr 17, 2008 | 17.91 | 18.04 | 17.90 | 18.00 | 93,897 | +0.03(+0.17%) |
Apr 16, 2008 | 17.76 | 17.97 | 17.76 | 17.97 | 74,321 | +0.41(+2.35%) |
Apr 15, 2008 | 17.53 | 17.56 | 17.45 | 17.56 | 10,496 | +0.12(+0.70%) |
Apr 14, 2008 | 17.61 | 17.61 | 17.44 | 17.44 | 32,628 | -0.19(-1.08%) |
Apr 11, 2008 | 17.77 | 17.85 | 17.59 | 17.63 | 26,565 | -0.31(-1.74%) |
Apr 10, 2008 | 17.92 | 18.05 | 17.92 | 17.94 | 10,035 | +0.04(+0.25%) |
Apr 09, 2008 | 18.02 | 18.05 | 17.88 | 17.89 | 17,119 | -0.21(-1.14%) |
Apr 08, 2008 | 18.15 | 18.20 | 18.06 | 18.10 | 6,051 | -0.14(-0.79%) |
Apr 07, 2008 | 18.32 | 18.34 | 18.23 | 18.24 | 22,580 | +0.07(+0.39%) |
Apr 04, 2008 | 18.29 | 18.34 | 18.16 | 18.17 | 27,303 | -0.06(-0.31%) |
Apr 03, 2008 | 18.10 | 18.32 | 18.08 | 18.23 | 27,155 | -0.01(-0.03%) |
Apr 02, 2008 | 18.26 | 18.35 | 18.19 | 18.23 | 85,895 | -0.01(-0.07%) |