Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.34 | 16.48 | 16.31 | 16.34 | 213,378 | +0.20(+1.22%) |
Jun 27, 2008 | 16.40 | 16.46 | 16.14 | 16.15 | 304,498 | -0.29(-1.79%) |
Jun 26, 2008 | 16.66 | 16.72 | 16.40 | 16.44 | 252,357 | -0.39(-2.33%) |
Jun 25, 2008 | 16.75 | 16.99 | 16.65 | 16.84 | 329,092 | +0.56(+3.42%) |
Jun 24, 2008 | 16.17 | 16.43 | 16.07 | 16.28 | 424,611 | +0.38(+2.37%) |
Jun 23, 2008 | 16.03 | 16.08 | 15.80 | 15.90 | 202,757 | +0.03(+0.21%) |
Jun 20, 2008 | 15.95 | 15.96 | 15.76 | 15.87 | 230,645 | -0.33(-2.02%) |
Jun 19, 2008 | 16.15 | 16.25 | 16.04 | 16.20 | 251,552 | -0.29(-1.79%) |
Jun 18, 2008 | 16.56 | 16.58 | 16.42 | 16.49 | 198,349 | -0.48(-2.85%) |
Jun 17, 2008 | 16.90 | 17.11 | 16.79 | 16.97 | 188,751 | -0.06(-0.34%) |
Jun 16, 2008 | 16.97 | 17.06 | 16.77 | 17.03 | 153,193 | -0.07(-0.43%) |
Jun 13, 2008 | 16.94 | 17.12 | 16.94 | 17.11 | 184,964 | +0.10(+0.58%) |
Jun 12, 2008 | 17.01 | 17.11 | 16.88 | 17.01 | 318,816 | +0.04(+0.24%) |
Jun 11, 2008 | 17.10 | 17.14 | 16.92 | 16.97 | 272,128 | -0.32(-1.85%) |
Jun 10, 2008 | 17.34 | 17.47 | 17.23 | 17.29 | 312,125 | -0.46(-2.58%) |
Jun 09, 2008 | 17.93 | 17.96 | 17.66 | 17.74 | 253,187 | -0.04(-0.23%) |
Jun 06, 2008 | 18.18 | 18.18 | 17.76 | 17.79 | 249,046 | -0.85(-4.57%) |
Jun 05, 2008 | 18.37 | 18.64 | 18.34 | 18.64 | 337,235 | +1.08(+6.16%) |
Jun 04, 2008 | 17.61 | 17.65 | 17.49 | 17.56 | 200,467 | +0.07(+0.37%) |
Jun 03, 2008 | 17.65 | 17.67 | 17.44 | 17.49 | 243,541 | -0.10(-0.56%) |
Jun 02, 2008 | 17.63 | 17.70 | 17.47 | 17.59 | 256,371 | -0.41(-2.27%) |
May 30, 2008 | 18.04 | 18.21 | 17.97 | 18.00 | 309,676 | +0.21(+1.20%) |
May 29, 2008 | 17.79 | 17.83 | 17.66 | 17.79 | 241,992 | -0.16(-0.91%) |
May 28, 2008 | 18.08 | 18.08 | 17.78 | 17.95 | 214,403 | -0.40(-2.19%) |
May 27, 2008 | 18.33 | 18.39 | 18.21 | 18.35 | 198,670 | +0.02(+0.13%) |
May 26, 2008 | 18.53 | 18.54 | 18.31 | 18.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.53 | 18.54 | 18.31 | 18.33 | 259,318 | -0.11(-0.58%) |
May 22, 2008 | 18.29 | 18.48 | 18.29 | 18.43 | 297,122 | +0.92(+5.24%) |
May 21, 2008 | 17.82 | 17.86 | 17.47 | 17.52 | 180,366 | -0.15(-0.83%) |
May 20, 2008 | 17.70 | 17.78 | 17.55 | 17.66 | 254,744 | -0.16(-0.92%) |
May 19, 2008 | 18.01 | 18.01 | 17.76 | 17.83 | 234,493 | -0.43(-2.33%) |
May 16, 2008 | 18.26 | 18.26 | 18.06 | 18.25 | 483,172 | -0.01(-0.04%) |
May 15, 2008 | 17.90 | 18.27 | 17.90 | 18.26 | 229,356 | +0.44(+2.48%) |
May 14, 2008 | 17.74 | 17.99 | 17.71 | 17.82 | 280,121 | +0.25(+1.40%) |
May 13, 2008 | 17.43 | 17.57 | 17.38 | 17.57 | 263,336 | -0.02(-0.09%) |
May 12, 2008 | 17.41 | 17.62 | 17.33 | 17.59 | 313,757 | +0.66(+3.92%) |
May 09, 2008 | 16.69 | 16.95 | 16.69 | 16.93 | 283,099 | +0.36(+2.18%) |
May 08, 2008 | 16.57 | 16.62 | 16.48 | 16.57 | 262,598 | -0.12(-0.74%) |
May 07, 2008 | 16.77 | 16.85 | 16.62 | 16.69 | 372,033 | -0.29(-1.69%) |
May 06, 2008 | 16.88 | 17.01 | 16.82 | 16.97 | 308,776 | -0.35(-2.03%) |
May 05, 2008 | 17.36 | 17.40 | 17.25 | 17.33 | 297,094 | -0.13(-0.75%) |
May 02, 2008 | 17.37 | 17.60 | 17.29 | 17.46 | 255,040 | +0.16(+0.95%) |
May 01, 2008 | 16.95 | 17.32 | 16.95 | 17.29 | 331,315 | +0.14(+0.81%) |
Apr 30, 2008 | 17.00 | 17.27 | 17.00 | 17.16 | 250,271 | +0.44(+2.65%) |
Apr 29, 2008 | 16.73 | 16.82 | 16.68 | 16.71 | 184,335 | -0.47(-2.72%) |
Apr 28, 2008 | 17.36 | 17.36 | 17.11 | 17.18 | 262,077 | -0.43(-2.42%) |
Apr 25, 2008 | 17.39 | 17.61 | 17.29 | 17.61 | 196,856 | +0.49(+2.87%) |
Apr 24, 2008 | 17.06 | 17.19 | 16.93 | 17.11 | 231,374 | -0.16(-0.95%) |
Apr 23, 2008 | 17.06 | 17.33 | 17.01 | 17.28 | 149,779 | -0.06(-0.33%) |
Apr 22, 2008 | 17.37 | 17.48 | 17.22 | 17.34 | 419,335 | -0.25(-1.44%) |
Apr 21, 2008 | 17.46 | 17.62 | 17.38 | 17.59 | 278,779 | -1.08(-5.79%) |
Apr 18, 2008 | 18.51 | 18.71 | 18.46 | 18.67 | 237,436 | +0.30(+1.65%) |
Apr 17, 2008 | 18.36 | 18.45 | 18.22 | 18.37 | 275,719 | -0.40(-2.14%) |
Apr 16, 2008 | 18.56 | 18.77 | 18.51 | 18.77 | 204,006 | +0.68(+3.76%) |
Apr 15, 2008 | 18.06 | 18.11 | 17.94 | 18.09 | 209,956 | +0.01(+0.05%) |
Apr 14, 2008 | 18.29 | 18.29 | 18.06 | 18.08 | 266,320 | -0.62(-3.33%) |
Apr 11, 2008 | 19.06 | 19.06 | 18.62 | 18.70 | 218,475 | -0.15(-0.78%) |
Apr 10, 2008 | 18.95 | 19.01 | 18.75 | 18.85 | 301,763 | -0.43(-2.21%) |
Apr 09, 2008 | 19.39 | 19.46 | 19.19 | 19.28 | 486,533 | +0.64(+3.43%) |
Apr 08, 2008 | 18.51 | 18.73 | 18.47 | 18.64 | 528,543 | -0.15(-0.78%) |
Apr 07, 2008 | 18.84 | 18.89 | 18.69 | 18.78 | 293,580 | +0.18(+0.97%) |
Apr 04, 2008 | 18.73 | 18.74 | 18.31 | 18.60 | 390,179 | +0.29(+1.56%) |
Apr 03, 2008 | 18.06 | 18.38 | 18.02 | 18.32 | 257,677 | +0.21(+1.18%) |
Apr 02, 2008 | 17.85 | 18.21 | 17.75 | 18.10 | 387,059 | +0.02(+0.14%) |