Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.94 | 16.97 | 15.90 | 16.07 | 549,911 | -0.68(-4.06%) |
Jun 27, 2008 | 16.58 | 17.59 | 15.75 | 16.75 | 399,470 | +0.16(+0.96%) |
Jun 26, 2008 | 17.18 | 17.99 | 16.53 | 16.59 | 373,120 | -0.77(-4.44%) |
Jun 25, 2008 | 16.75 | 17.70 | 16.69 | 17.36 | 134,874 | +0.61(+3.64%) |
Jun 24, 2008 | 16.72 | 17.53 | 16.61 | 16.75 | 198,507 | -0.03(-0.18%) |
Jun 23, 2008 | 17.81 | 17.87 | 16.77 | 16.78 | 157,888 | -0.92(-5.20%) |
Jun 20, 2008 | 18.29 | 18.33 | 17.36 | 17.70 | 220,639 | -0.64(-3.49%) |
Jun 19, 2008 | 17.22 | 18.35 | 16.75 | 18.34 | 249,603 | +1.04(+6.01%) |
Jun 18, 2008 | 17.77 | 17.95 | 17.28 | 17.30 | 197,364 | -0.67(-3.73%) |
Jun 17, 2008 | 18.50 | 18.68 | 17.24 | 17.97 | 234,806 | -0.53(-2.86%) |
Jun 16, 2008 | 17.30 | 18.60 | 17.02 | 18.50 | 362,057 | +1.10(+6.32%) |
Jun 13, 2008 | 16.59 | 18.11 | 16.35 | 17.40 | 197,087 | +1.01(+6.16%) |
Jun 12, 2008 | 16.61 | 16.97 | 16.22 | 16.39 | 414,766 | +0.00(+0.00%) |
Jun 11, 2008 | 16.36 | 16.56 | 15.80 | 16.39 | 116,228 | -0.04(-0.24%) |
Jun 10, 2008 | 16.18 | 16.64 | 16.02 | 16.43 | 192,931 | -0.27(-1.62%) |
Jun 09, 2008 | 16.68 | 17.11 | 16.42 | 16.70 | 694,494 | +0.10(+0.60%) |
Jun 06, 2008 | 18.52 | 18.52 | 16.56 | 16.60 | 343,694 | -2.08(-11.13%) |
Jun 05, 2008 | 17.60 | 18.87 | 17.24 | 18.68 | 579,282 | +1.08(+6.14%) |
Jun 04, 2008 | 18.32 | 19.00 | 17.42 | 17.60 | 397,146 | +0.67(+3.96%) |
Jun 03, 2008 | 17.22 | 17.49 | 16.70 | 16.93 | 141,109 | -0.08(-0.47%) |
Jun 02, 2008 | 17.17 | 17.19 | 16.80 | 17.01 | 275,732 | -0.26(-1.51%) |
May 30, 2008 | 17.53 | 17.53 | 16.00 | 17.27 | 271,810 | -0.26(-1.48%) |
May 29, 2008 | 16.85 | 17.62 | 16.11 | 17.53 | 244,099 | +0.60(+3.54%) |
May 28, 2008 | 17.07 | 17.09 | 16.65 | 16.93 | 93,662 | -0.10(-0.59%) |
May 27, 2008 | 17.22 | 17.28 | 16.89 | 17.03 | 151,711 | -0.21(-1.22%) |
May 26, 2008 | 17.29 | 17.48 | 16.83 | 17.24 | 52,810 | +0.00(+0.00%) |
May 23, 2008 | 17.29 | 17.48 | 16.83 | 17.24 | 52,810 | -0.18(-1.03%) |
May 22, 2008 | 17.66 | 17.66 | 17.23 | 17.42 | 152,511 | -0.23(-1.30%) |
May 21, 2008 | 18.00 | 18.03 | 17.45 | 17.65 | 120,793 | -0.30(-1.67%) |
May 20, 2008 | 17.86 | 18.12 | 17.54 | 17.95 | 185,454 | +0.05(+0.28%) |
May 19, 2008 | 18.24 | 18.27 | 17.79 | 17.90 | 303,835 | -0.34(-1.86%) |
May 16, 2008 | 18.50 | 18.50 | 17.55 | 18.24 | 146,190 | -0.18(-0.98%) |
May 15, 2008 | 18.19 | 18.49 | 17.50 | 18.42 | 142,418 | +0.20(+1.10%) |
May 14, 2008 | 17.92 | 18.43 | 17.73 | 18.22 | 629,304 | +0.36(+2.02%) |
May 13, 2008 | 18.13 | 18.13 | 17.65 | 17.86 | 285,758 | -0.21(-1.16%) |
May 12, 2008 | 17.91 | 18.21 | 17.34 | 18.07 | 98,235 | +0.26(+1.46%) |
May 09, 2008 | 16.74 | 17.87 | 16.62 | 17.81 | 399,581 | +0.93(+5.51%) |
May 08, 2008 | 17.50 | 17.50 | 16.50 | 16.88 | 197,429 | -0.62(-3.54%) |
May 07, 2008 | 17.85 | 18.24 | 17.36 | 17.50 | 514,314 | -0.26(-1.46%) |
May 06, 2008 | 17.25 | 18.00 | 17.08 | 17.76 | 366,081 | -0.40(-2.20%) |
May 05, 2008 | 17.64 | 18.18 | 17.07 | 18.16 | 242,846 | +0.76(+4.37%) |
May 02, 2008 | 18.50 | 18.80 | 17.19 | 17.40 | 286,238 | -0.90(-4.92%) |
May 01, 2008 | 17.94 | 18.82 | 17.37 | 18.30 | 548,449 | +0.67(+3.80%) |
Apr 30, 2008 | 17.13 | 17.71 | 16.73 | 17.63 | 208,786 | +0.59(+3.46%) |
Apr 29, 2008 | 17.25 | 17.25 | 16.68 | 17.04 | 135,090 | -0.19(-1.10%) |
Apr 28, 2008 | 16.47 | 17.52 | 16.09 | 17.23 | 265,802 | +0.77(+4.68%) |
Apr 25, 2008 | 16.00 | 16.48 | 15.82 | 16.46 | 68,964 | +0.16(+0.98%) |
Apr 24, 2008 | 16.17 | 16.52 | 15.97 | 16.30 | 112,079 | +0.17(+1.05%) |
Apr 23, 2008 | 16.73 | 16.73 | 15.82 | 16.13 | 152,860 | -0.52(-3.12%) |
Apr 22, 2008 | 16.79 | 17.14 | 16.41 | 16.65 | 68,178 | -0.35(-2.06%) |
Apr 21, 2008 | 16.71 | 17.05 | 16.50 | 17.00 | 230,194 | +0.12(+0.71%) |
Apr 18, 2008 | 17.04 | 17.15 | 16.60 | 16.88 | 707,164 | +0.22(+1.32%) |
Apr 17, 2008 | 16.85 | 17.15 | 16.63 | 16.66 | 113,456 | -0.30(-1.77%) |
Apr 16, 2008 | 16.79 | 17.90 | 16.55 | 16.96 | 219,228 | +0.37(+2.23%) |
Apr 15, 2008 | 16.55 | 16.71 | 16.30 | 16.59 | 48,544 | +0.09(+0.55%) |
Apr 14, 2008 | 16.32 | 17.21 | 16.21 | 16.50 | 289,916 | +0.14(+0.86%) |
Apr 11, 2008 | 17.06 | 17.30 | 16.35 | 16.36 | 333,291 | -0.94(-5.43%) |
Apr 10, 2008 | 16.20 | 17.35 | 15.96 | 17.30 | 283,437 | +1.13(+6.99%) |
Apr 09, 2008 | 17.18 | 18.33 | 16.03 | 16.17 | 93,071 | -1.13(-6.53%) |
Apr 08, 2008 | 16.95 | 17.55 | 16.69 | 17.30 | 101,142 | +0.32(+1.88%) |
Apr 07, 2008 | 16.82 | 17.82 | 16.52 | 16.98 | 72,160 | +0.17(+1.01%) |
Apr 04, 2008 | 17.93 | 17.93 | 16.52 | 16.81 | 95,048 | -0.73(-4.16%) |
Apr 03, 2008 | 17.44 | 17.70 | 17.00 | 17.54 | 116,799 | -0.18(-1.02%) |
Apr 02, 2008 | 17.33 | 18.46 | 17.07 | 17.72 | 342,097 | +0.29(+1.66%) |