Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.24 | 16.24 | 15.42 | 15.47 | 2,251,508 | -0.63(-3.94%) |
Jun 27, 2008 | 16.23 | 16.27 | 15.71 | 16.10 | 1,635,506 | -0.12(-0.77%) |
Jun 26, 2008 | 16.13 | 16.43 | 16.06 | 16.23 | 1,748,483 | -0.40(-2.43%) |
Jun 25, 2008 | 16.92 | 17.13 | 16.63 | 16.63 | 1,090,068 | -0.10(-0.61%) |
Jun 24, 2008 | 16.72 | 16.83 | 16.36 | 16.74 | 1,873,682 | -0.14(-0.85%) |
Jun 23, 2008 | 17.16 | 17.20 | 16.75 | 16.88 | 1,174,489 | -0.32(-1.87%) |
Jun 20, 2008 | 17.48 | 17.51 | 17.15 | 17.20 | 1,136,857 | -0.47(-2.67%) |
Jun 19, 2008 | 17.57 | 17.79 | 17.30 | 17.67 | 1,254,658 | +0.00(+0.00%) |
Jun 18, 2008 | 17.68 | 17.83 | 17.43 | 17.67 | 897,017 | -0.18(-1.00%) |
Jun 17, 2008 | 18.25 | 18.31 | 17.76 | 17.85 | 773,066 | -0.20(-1.08%) |
Jun 16, 2008 | 17.78 | 18.12 | 17.65 | 18.05 | 747,820 | +0.14(+0.81%) |
Jun 13, 2008 | 17.67 | 17.95 | 17.29 | 17.90 | 1,326,009 | +0.50(+2.86%) |
Jun 12, 2008 | 17.71 | 17.98 | 17.32 | 17.41 | 1,010,941 | -0.06(-0.36%) |
Jun 11, 2008 | 17.97 | 18.20 | 17.26 | 17.47 | 1,332,555 | -0.61(-3.35%) |
Jun 10, 2008 | 18.04 | 18.23 | 17.84 | 18.07 | 1,013,214 | +0.11(+0.63%) |
Jun 09, 2008 | 18.12 | 18.34 | 17.76 | 17.96 | 813,565 | -0.20(-1.09%) |
Jun 06, 2008 | 18.38 | 18.68 | 18.15 | 18.16 | 2,064,070 | -0.49(-2.62%) |
Jun 05, 2008 | 18.23 | 18.73 | 18.15 | 18.65 | 1,056,257 | +0.60(+3.34%) |
Jun 04, 2008 | 17.94 | 18.25 | 17.74 | 18.05 | 837,613 | +0.09(+0.52%) |
Jun 03, 2008 | 18.12 | 18.39 | 17.85 | 17.95 | 872,212 | -0.09(-0.50%) |
Jun 02, 2008 | 18.27 | 18.27 | 17.67 | 18.04 | 791,842 | -0.15(-0.84%) |
May 30, 2008 | 18.70 | 18.90 | 18.14 | 18.20 | 766,379 | -0.26(-1.41%) |
May 29, 2008 | 17.74 | 18.55 | 17.74 | 18.46 | 1,419,341 | +0.64(+3.61%) |
May 28, 2008 | 18.16 | 18.16 | 17.77 | 17.81 | 1,149,684 | -0.25(-1.41%) |
May 27, 2008 | 17.75 | 18.19 | 17.62 | 18.07 | 1,024,697 | +0.32(+1.80%) |
May 26, 2008 | 17.90 | 17.94 | 17.66 | 17.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.90 | 17.94 | 17.66 | 17.75 | 686,807 | -0.15(-0.84%) |
May 22, 2008 | 17.67 | 18.24 | 17.63 | 17.90 | 927,817 | +0.11(+0.64%) |
May 21, 2008 | 18.32 | 18.36 | 17.71 | 17.78 | 1,117,011 | -0.48(-2.60%) |
May 20, 2008 | 18.35 | 18.38 | 18.02 | 18.26 | 980,534 | -0.28(-1.50%) |
May 19, 2008 | 18.39 | 18.73 | 18.27 | 18.54 | 667,523 | +0.16(+0.85%) |
May 16, 2008 | 18.86 | 18.86 | 18.32 | 18.38 | 1,599,451 | -0.39(-2.07%) |
May 15, 2008 | 18.50 | 18.79 | 18.42 | 18.77 | 759,526 | +0.38(+2.05%) |
May 14, 2008 | 18.18 | 18.59 | 18.08 | 18.39 | 846,174 | +0.22(+1.20%) |
May 13, 2008 | 18.33 | 18.59 | 18.11 | 18.18 | 929,867 | -0.31(-1.67%) |
May 12, 2008 | 17.84 | 18.53 | 17.73 | 18.48 | 1,328,052 | +0.54(+3.03%) |
May 09, 2008 | 17.82 | 18.10 | 17.72 | 17.94 | 1,272,059 | +0.05(+0.25%) |
May 08, 2008 | 17.86 | 18.11 | 17.69 | 17.90 | 1,227,460 | -0.00(-0.02%) |
May 07, 2008 | 18.37 | 18.61 | 17.71 | 17.90 | 844,792 | -0.57(-3.09%) |
May 06, 2008 | 18.00 | 18.54 | 17.89 | 18.47 | 744,928 | +0.13(+0.71%) |
May 05, 2008 | 18.06 | 18.55 | 18.12 | 18.34 | 986,125 | +0.01(+0.06%) |
May 02, 2008 | 18.04 | 19.00 | 18.00 | 18.33 | 2,478,054 | +0.49(+2.74%) |
May 01, 2008 | 17.31 | 18.10 | 17.24 | 17.84 | 2,140,663 | +0.29(+1.66%) |
Apr 30, 2008 | 17.93 | 18.08 | 17.46 | 17.55 | 1,219,660 | -0.31(-1.71%) |
Apr 29, 2008 | 17.93 | 18.08 | 17.73 | 17.85 | 951,880 | -0.02(-0.13%) |
Apr 28, 2008 | 17.45 | 17.91 | 17.39 | 17.88 | 1,611,578 | +0.53(+3.07%) |
Apr 25, 2008 | 17.12 | 17.40 | 16.83 | 17.34 | 1,665,857 | +0.35(+2.03%) |
Apr 24, 2008 | 16.31 | 17.24 | 16.27 | 17.00 | 3,668,371 | +0.65(+3.96%) |
Apr 23, 2008 | 16.58 | 16.58 | 16.34 | 16.35 | 1,175,259 | -0.23(-1.38%) |
Apr 22, 2008 | 16.68 | 16.76 | 16.48 | 16.58 | 1,508,367 | -0.12(-0.73%) |
Apr 21, 2008 | 17.26 | 17.26 | 16.65 | 16.70 | 1,106,673 | -0.50(-2.91%) |
Apr 18, 2008 | 17.03 | 17.37 | 17.02 | 17.20 | 1,580,588 | +0.58(+3.49%) |
Apr 17, 2008 | 16.56 | 16.83 | 16.46 | 16.62 | 1,919,747 | +0.03(+0.17%) |
Apr 16, 2008 | 16.64 | 17.04 | 16.53 | 16.59 | 2,162,418 | +0.02(+0.10%) |
Apr 15, 2008 | 16.64 | 16.86 | 16.34 | 16.58 | 1,223,855 | +0.16(+0.95%) |
Apr 14, 2008 | 16.82 | 17.00 | 16.29 | 16.42 | 1,872,611 | -0.50(-2.96%) |
Apr 11, 2008 | 16.98 | 17.13 | 16.84 | 16.92 | 1,829,447 | -0.24(-1.42%) |
Apr 10, 2008 | 17.28 | 17.34 | 17.01 | 17.17 | 2,557,831 | +0.01(+0.05%) |
Apr 09, 2008 | 18.15 | 18.15 | 17.07 | 17.16 | 2,420,725 | -0.86(-4.79%) |
Apr 08, 2008 | 18.03 | 18.38 | 18.01 | 18.02 | 1,698,480 | -0.02(-0.11%) |
Apr 07, 2008 | 18.08 | 18.22 | 18.00 | 18.04 | 1,896,737 | +0.13(+0.71%) |
Apr 04, 2008 | 18.65 | 18.74 | 17.66 | 17.91 | 2,082,821 | -0.83(-4.42%) |
Apr 03, 2008 | 18.52 | 18.87 | 18.39 | 18.74 | 1,360,357 | +0.15(+0.82%) |
Apr 02, 2008 | 19.17 | 19.17 | 18.38 | 18.59 | 1,969,021 | -0.41(-2.16%) |