Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.77 | 15.41 | 14.61 | 15.05 | 3,180,368 | +0.31(+2.11%) |
Jun 27, 2008 | 14.48 | 14.82 | 14.48 | 14.74 | 1,575,133 | +0.21(+1.42%) |
Jun 26, 2008 | 14.44 | 14.81 | 14.44 | 14.53 | 2,466,685 | -0.01(-0.06%) |
Jun 25, 2008 | 14.25 | 14.70 | 14.09 | 14.54 | 3,454,631 | +0.14(+0.99%) |
Jun 24, 2008 | 14.44 | 14.52 | 14.14 | 14.40 | 4,660,370 | -0.27(-1.84%) |
Jun 23, 2008 | 14.78 | 15.00 | 14.62 | 14.67 | 5,658,665 | -0.14(-0.94%) |
Jun 20, 2008 | 14.96 | 15.01 | 14.78 | 14.81 | 2,544,612 | -0.22(-1.46%) |
Jun 19, 2008 | 14.78 | 15.22 | 14.74 | 15.03 | 2,569,693 | -0.05(-0.36%) |
Jun 18, 2008 | 15.12 | 15.37 | 14.93 | 15.08 | 2,455,146 | -0.34(-2.21%) |
Jun 17, 2008 | 15.81 | 15.81 | 15.38 | 15.42 | 2,525,570 | -0.58(-3.63%) |
Jun 16, 2008 | 15.96 | 16.09 | 15.69 | 16.00 | 1,294,383 | -0.12(-0.73%) |
Jun 13, 2008 | 16.10 | 16.27 | 16.05 | 16.12 | 1,526,565 | +0.03(+0.21%) |
Jun 12, 2008 | 16.21 | 16.57 | 16.09 | 16.09 | 1,598,355 | -0.22(-1.37%) |
Jun 11, 2008 | 16.34 | 16.58 | 16.27 | 16.31 | 1,202,433 | -0.03(-0.18%) |
Jun 10, 2008 | 16.41 | 16.51 | 16.23 | 16.34 | 1,950,253 | -0.51(-3.05%) |
Jun 09, 2008 | 17.20 | 17.25 | 16.69 | 16.85 | 1,018,946 | -0.27(-1.55%) |
Jun 06, 2008 | 16.90 | 17.24 | 16.74 | 17.12 | 1,587,866 | +0.06(+0.37%) |
Jun 05, 2008 | 16.78 | 17.15 | 16.70 | 17.06 | 1,081,190 | +0.37(+2.20%) |
Jun 04, 2008 | 16.26 | 16.87 | 16.26 | 16.69 | 1,833,130 | +0.35(+2.14%) |
Jun 03, 2008 | 16.23 | 16.43 | 16.17 | 16.34 | 1,537,683 | +0.07(+0.44%) |
Jun 02, 2008 | 16.20 | 16.34 | 16.07 | 16.27 | 1,875,192 | -0.32(-1.93%) |
May 30, 2008 | 16.53 | 16.61 | 16.43 | 16.59 | 1,397,989 | -0.00(-0.03%) |
May 29, 2008 | 16.38 | 16.87 | 16.34 | 16.59 | 1,093,018 | +0.16(+0.95%) |
May 28, 2008 | 16.28 | 16.50 | 16.11 | 16.44 | 1,999,270 | +0.01(+0.08%) |
May 27, 2008 | 16.47 | 16.47 | 16.15 | 16.42 | 2,314,467 | -0.36(-2.13%) |
May 26, 2008 | 16.86 | 16.90 | 16.74 | 16.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.86 | 16.90 | 16.74 | 16.78 | 1,313,826 | -0.07(-0.42%) |
May 22, 2008 | 16.88 | 17.04 | 16.76 | 16.85 | 1,395,230 | -0.33(-1.91%) |
May 21, 2008 | 17.27 | 17.60 | 17.18 | 17.18 | 1,085,132 | -0.05(-0.32%) |
May 20, 2008 | 17.23 | 17.24 | 17.11 | 17.24 | 945,656 | -0.11(-0.61%) |
May 19, 2008 | 17.27 | 17.48 | 17.10 | 17.34 | 664,958 | +0.04(+0.24%) |
May 16, 2008 | 17.29 | 17.37 | 17.10 | 17.30 | 873,689 | +0.10(+0.59%) |
May 15, 2008 | 17.33 | 17.35 | 16.97 | 17.20 | 1,136,336 | -0.26(-1.47%) |
May 14, 2008 | 17.34 | 17.64 | 17.34 | 17.46 | 806,314 | +0.22(+1.27%) |
May 13, 2008 | 17.12 | 17.30 | 16.83 | 17.24 | 1,049,909 | +0.09(+0.54%) |
May 12, 2008 | 16.98 | 17.30 | 16.84 | 17.14 | 869,085 | +0.18(+1.07%) |
May 09, 2008 | 16.73 | 17.15 | 16.68 | 16.96 | 519,159 | +0.04(+0.22%) |
May 08, 2008 | 16.97 | 17.05 | 16.84 | 16.92 | 708,537 | -0.06(-0.35%) |
May 07, 2008 | 17.07 | 17.20 | 16.91 | 16.98 | 1,354,978 | -0.17(-1.01%) |
May 06, 2008 | 16.76 | 17.17 | 16.68 | 17.16 | 1,610,888 | +0.31(+1.85%) |
May 05, 2008 | 17.39 | 17.43 | 16.68 | 16.84 | 3,429,156 | -0.63(-3.61%) |
May 02, 2008 | 17.88 | 18.34 | 17.43 | 17.48 | 3,425,117 | -0.21(-1.19%) |
May 01, 2008 | 17.89 | 17.93 | 17.60 | 17.69 | 1,779,889 | -0.47(-2.60%) |
Apr 30, 2008 | 18.20 | 18.35 | 18.03 | 18.16 | 1,450,079 | -0.12(-0.65%) |
Apr 29, 2008 | 18.02 | 18.35 | 17.88 | 18.28 | 1,226,853 | +0.19(+1.05%) |
Apr 28, 2008 | 17.78 | 18.18 | 17.70 | 18.09 | 1,418,050 | +0.28(+1.56%) |
Apr 25, 2008 | 17.97 | 17.97 | 17.61 | 17.81 | 822,324 | +0.02(+0.12%) |
Apr 24, 2008 | 17.75 | 18.05 | 17.69 | 17.79 | 1,094,583 | +0.05(+0.26%) |
Apr 23, 2008 | 17.75 | 17.96 | 17.62 | 17.74 | 724,421 | +0.05(+0.29%) |
Apr 22, 2008 | 17.69 | 17.76 | 17.57 | 17.69 | 1,253,425 | -0.06(-0.33%) |
Apr 21, 2008 | 17.70 | 17.78 | 17.55 | 17.75 | 1,603,346 | -0.08(-0.47%) |
Apr 18, 2008 | 17.95 | 18.10 | 17.73 | 17.83 | 1,371,114 | +0.00(+0.02%) |
Apr 17, 2008 | 17.79 | 17.95 | 17.69 | 17.83 | 3,166,965 | -0.05(-0.28%) |
Apr 16, 2008 | 17.91 | 18.10 | 17.81 | 17.88 | 1,527,736 | +0.09(+0.50%) |
Apr 15, 2008 | 17.67 | 17.96 | 17.63 | 17.79 | 2,176,735 | +0.08(+0.48%) |
Apr 14, 2008 | 17.72 | 17.75 | 17.08 | 17.71 | 1,890,074 | -0.11(-0.61%) |
Apr 11, 2008 | 17.89 | 18.04 | 17.69 | 17.82 | 1,615,450 | -0.42(-2.31%) |
Apr 10, 2008 | 18.45 | 18.68 | 18.04 | 18.24 | 2,586,192 | -0.45(-2.41%) |
Apr 09, 2008 | 19.04 | 19.14 | 18.63 | 18.69 | 711,671 | -0.29(-1.51%) |
Apr 08, 2008 | 19.07 | 19.10 | 18.77 | 18.98 | 818,766 | -0.11(-0.57%) |
Apr 07, 2008 | 19.16 | 19.23 | 18.91 | 19.09 | 664,891 | +0.07(+0.35%) |
Apr 04, 2008 | 18.84 | 19.09 | 18.77 | 19.02 | 1,174,650 | +0.17(+0.92%) |
Apr 03, 2008 | 18.52 | 19.01 | 18.52 | 18.85 | 1,558,934 | +0.45(+2.43%) |
Apr 02, 2008 | 18.23 | 18.60 | 18.13 | 18.40 | 1,135,338 | +0.05(+0.25%) |