Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.88 | 16.43 | 15.83 | 16.25 | 3,937,755 | +0.32(+1.99%) |
Jun 27, 2008 | 15.96 | 16.07 | 15.84 | 15.93 | 4,200,705 | +0.09(+0.54%) |
Jun 26, 2008 | 16.19 | 16.27 | 15.82 | 15.85 | 2,313,559 | -0.48(-2.94%) |
Jun 25, 2008 | 16.13 | 16.43 | 16.10 | 16.33 | 3,502,629 | +0.27(+1.67%) |
Jun 24, 2008 | 16.06 | 16.15 | 15.93 | 16.06 | 1,985,457 | -0.02(-0.15%) |
Jun 23, 2008 | 16.35 | 16.35 | 16.04 | 16.09 | 1,496,427 | -0.08(-0.50%) |
Jun 20, 2008 | 16.13 | 16.24 | 15.97 | 16.17 | 4,050,619 | -0.01(-0.05%) |
Jun 19, 2008 | 16.17 | 16.27 | 16.06 | 16.17 | 2,842,511 | +0.11(+0.66%) |
Jun 18, 2008 | 16.45 | 16.53 | 16.03 | 16.07 | 3,830,420 | -0.57(-3.44%) |
Jun 17, 2008 | 16.70 | 16.84 | 16.63 | 16.64 | 2,699,727 | +0.07(+0.44%) |
Jun 16, 2008 | 16.51 | 16.68 | 16.44 | 16.57 | 2,048,820 | -0.09(-0.51%) |
Jun 13, 2008 | 16.41 | 16.66 | 16.32 | 16.65 | 2,621,990 | +0.30(+1.81%) |
Jun 12, 2008 | 16.22 | 16.47 | 16.22 | 16.36 | 3,305,703 | +0.19(+1.16%) |
Jun 11, 2008 | 16.43 | 16.43 | 16.10 | 16.17 | 3,148,011 | -0.27(-1.63%) |
Jun 10, 2008 | 16.42 | 16.62 | 16.35 | 16.44 | 3,962,878 | -0.20(-1.20%) |
Jun 09, 2008 | 16.74 | 16.82 | 16.58 | 16.64 | 2,604,593 | -0.07(-0.44%) |
Jun 06, 2008 | 17.08 | 17.09 | 16.71 | 16.71 | 2,998,810 | -0.46(-2.65%) |
Jun 05, 2008 | 17.18 | 17.21 | 16.99 | 17.17 | 1,876,329 | +0.11(+0.62%) |
Jun 04, 2008 | 16.78 | 17.14 | 16.78 | 17.06 | 2,657,328 | +0.17(+1.04%) |
Jun 03, 2008 | 16.89 | 17.02 | 16.75 | 16.89 | 5,427,925 | +0.07(+0.39%) |
Jun 02, 2008 | 16.74 | 16.91 | 16.54 | 16.82 | 3,822,056 | +0.02(+0.15%) |
May 30, 2008 | 16.93 | 17.01 | 16.70 | 16.80 | 2,832,636 | -0.04(-0.27%) |
May 29, 2008 | 16.98 | 16.98 | 16.71 | 16.84 | 2,692,358 | -0.06(-0.34%) |
May 28, 2008 | 16.94 | 17.04 | 16.82 | 16.90 | 2,656,496 | -0.04(-0.22%) |
May 27, 2008 | 16.69 | 16.96 | 16.69 | 16.93 | 2,655,046 | +0.22(+1.29%) |
May 26, 2008 | 16.86 | 16.93 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.86 | 16.93 | 16.72 | 16.72 | 1,495,524 | -0.26(-1.51%) |
May 22, 2008 | 16.65 | 17.01 | 16.60 | 16.98 | 2,071,994 | +0.33(+2.00%) |
May 21, 2008 | 16.95 | 16.98 | 16.58 | 16.64 | 2,648,464 | -0.23(-1.35%) |
May 20, 2008 | 16.84 | 16.93 | 16.80 | 16.87 | 1,858,144 | -0.01(-0.05%) |
May 19, 2008 | 16.69 | 17.03 | 16.69 | 16.88 | 2,284,732 | +0.16(+0.97%) |
May 16, 2008 | 16.70 | 16.76 | 16.61 | 16.71 | 4,705,596 | +0.04(+0.24%) |
May 15, 2008 | 16.67 | 16.70 | 16.53 | 16.67 | 2,132,480 | -0.06(-0.36%) |
May 14, 2008 | 16.74 | 16.85 | 16.58 | 16.74 | 2,601,227 | +0.02(+0.12%) |
May 13, 2008 | 16.85 | 16.90 | 16.68 | 16.71 | 1,712,849 | -0.04(-0.24%) |
May 12, 2008 | 16.74 | 16.86 | 16.67 | 16.76 | 2,646,043 | +0.02(+0.10%) |
May 09, 2008 | 16.88 | 16.88 | 16.58 | 16.74 | 2,185,850 | -0.23(-1.36%) |
May 08, 2008 | 17.01 | 17.13 | 16.89 | 16.97 | 2,176,730 | +0.07(+0.38%) |
May 07, 2008 | 17.29 | 17.29 | 16.90 | 16.91 | 3,841,737 | -0.33(-1.89%) |
May 06, 2008 | 17.09 | 17.47 | 17.07 | 17.23 | 3,581,023 | +0.38(+2.24%) |
May 05, 2008 | 16.83 | 16.88 | 16.65 | 16.85 | 2,361,350 | +0.01(+0.05%) |
May 02, 2008 | 17.00 | 17.02 | 16.71 | 16.84 | 2,950,822 | +0.00(+0.00%) |
May 01, 2008 | 16.61 | 16.97 | 16.52 | 16.84 | 4,187,774 | +0.37(+2.22%) |
Apr 30, 2008 | 16.84 | 16.91 | 16.48 | 16.48 | 4,540,205 | -0.43(-2.55%) |
Apr 29, 2008 | 16.73 | 17.00 | 16.70 | 16.91 | 3,338,199 | +0.13(+0.75%) |
Apr 28, 2008 | 16.67 | 16.89 | 16.61 | 16.78 | 3,411,367 | +0.15(+0.90%) |
Apr 25, 2008 | 16.43 | 16.67 | 16.39 | 16.63 | 3,542,632 | +0.35(+2.17%) |
Apr 24, 2008 | 16.00 | 16.42 | 15.81 | 16.28 | 5,450,066 | +0.25(+1.55%) |
Apr 23, 2008 | 17.25 | 17.25 | 15.91 | 16.03 | 7,256,023 | -0.62(-3.71%) |
Apr 22, 2008 | 16.68 | 16.89 | 16.48 | 16.65 | 5,091,706 | +0.04(+0.27%) |
Apr 21, 2008 | 16.64 | 16.77 | 16.54 | 16.61 | 2,480,063 | +0.04(+0.22%) |
Apr 18, 2008 | 16.41 | 16.62 | 16.31 | 16.57 | 4,395,040 | +0.33(+2.03%) |
Apr 17, 2008 | 16.12 | 16.30 | 16.12 | 16.24 | 2,984,811 | +0.04(+0.28%) |
Apr 16, 2008 | 16.01 | 16.19 | 16.01 | 16.19 | 1,817,149 | +0.14(+0.89%) |
Apr 15, 2008 | 16.04 | 16.12 | 15.95 | 16.05 | 2,975,562 | +0.09(+0.59%) |
Apr 14, 2008 | 16.01 | 16.04 | 15.86 | 15.96 | 2,979,538 | -0.03(-0.20%) |
Apr 11, 2008 | 15.98 | 16.19 | 15.98 | 15.99 | 4,024,804 | -0.25(-1.53%) |
Apr 10, 2008 | 16.11 | 16.30 | 15.85 | 16.24 | 4,810,645 | -0.12(-0.72%) |
Apr 09, 2008 | 16.37 | 16.47 | 16.31 | 16.36 | 1,873,632 | +0.04(+0.25%) |
Apr 08, 2008 | 16.45 | 16.48 | 16.26 | 16.32 | 1,949,408 | -0.16(-0.96%) |
Apr 07, 2008 | 16.77 | 16.82 | 16.39 | 16.48 | 2,401,895 | -0.15(-0.90%) |
Apr 04, 2008 | 16.23 | 16.70 | 16.23 | 16.63 | 2,208,960 | +0.39(+2.40%) |
Apr 03, 2008 | 16.34 | 16.58 | 16.14 | 16.24 | 5,011,166 | -0.18(-1.09%) |
Apr 02, 2008 | 16.95 | 17.01 | 16.33 | 16.41 | 4,394,887 | -0.55(-3.26%) |