Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.06 | 15.30 | 15.01 | 15.12 | 347,800 | -0.24(-1.57%) |
Jun 27, 2008 | 15.58 | 15.70 | 15.25 | 15.36 | 1,002,695 | -0.27(-1.70%) |
Jun 26, 2008 | 16.42 | 16.42 | 15.54 | 15.63 | 702,246 | -0.58(-3.59%) |
Jun 25, 2008 | 15.99 | 16.39 | 15.87 | 16.21 | 810,233 | +0.54(+3.45%) |
Jun 24, 2008 | 15.91 | 15.92 | 15.59 | 15.67 | 1,208,163 | -0.46(-2.87%) |
Jun 23, 2008 | 16.20 | 16.39 | 16.08 | 16.14 | 666,680 | -0.35(-2.13%) |
Jun 20, 2008 | 16.92 | 16.92 | 16.36 | 16.49 | 922,847 | -0.89(-5.12%) |
Jun 19, 2008 | 17.28 | 17.39 | 17.05 | 17.37 | 399,878 | -0.02(-0.14%) |
Jun 18, 2008 | 17.41 | 17.44 | 17.23 | 17.40 | 499,148 | -0.28(-1.58%) |
Jun 17, 2008 | 18.05 | 18.05 | 17.65 | 17.68 | 487,921 | +0.20(+1.17%) |
Jun 16, 2008 | 17.47 | 17.62 | 17.40 | 17.47 | 610,427 | -0.22(-1.27%) |
Jun 13, 2008 | 17.38 | 17.72 | 17.34 | 17.70 | 561,076 | +0.21(+1.19%) |
Jun 12, 2008 | 17.32 | 17.63 | 17.32 | 17.49 | 562,786 | +0.72(+4.31%) |
Jun 11, 2008 | 17.28 | 17.30 | 16.77 | 16.77 | 678,765 | -0.26(-1.51%) |
Jun 10, 2008 | 17.10 | 17.22 | 16.95 | 17.03 | 779,088 | -0.25(-1.44%) |
Jun 09, 2008 | 17.38 | 17.52 | 17.18 | 17.28 | 670,929 | -0.19(-1.09%) |
Jun 06, 2008 | 17.89 | 18.49 | 17.39 | 17.47 | 1,415,896 | -0.92(-5.02%) |
Jun 05, 2008 | 18.07 | 18.40 | 17.99 | 18.39 | 1,182,404 | +0.51(+2.83%) |
Jun 04, 2008 | 18.07 | 18.09 | 17.74 | 17.88 | 1,170,561 | -0.40(-2.18%) |
Jun 03, 2008 | 18.43 | 18.55 | 18.16 | 18.28 | 623,545 | -0.17(-0.90%) |
Jun 02, 2008 | 18.57 | 18.90 | 18.34 | 18.45 | 699,449 | -0.85(-4.39%) |
May 30, 2008 | 19.05 | 19.38 | 18.90 | 19.29 | 535,046 | +0.25(+1.30%) |
May 29, 2008 | 18.90 | 19.14 | 18.68 | 19.05 | 1,265,511 | +0.08(+0.44%) |
May 28, 2008 | 19.10 | 19.35 | 18.85 | 18.96 | 379,218 | +0.22(+1.16%) |
May 27, 2008 | 18.70 | 18.96 | 18.52 | 18.75 | 482,091 | -0.15(-0.79%) |
May 26, 2008 | 19.44 | 19.44 | 18.83 | 18.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.44 | 19.44 | 18.83 | 18.90 | 938,646 | -0.31(-1.60%) |
May 22, 2008 | 19.28 | 19.30 | 19.12 | 19.20 | 754,528 | +0.06(+0.30%) |
May 21, 2008 | 19.59 | 19.62 | 19.14 | 19.14 | 680,149 | -0.30(-1.54%) |
May 20, 2008 | 19.71 | 19.71 | 19.32 | 19.44 | 663,863 | -0.44(-2.21%) |
May 19, 2008 | 19.88 | 20.18 | 19.82 | 19.88 | 735,573 | +0.12(+0.63%) |
May 16, 2008 | 19.83 | 19.94 | 19.60 | 19.76 | 629,530 | -0.17(-0.88%) |
May 15, 2008 | 19.53 | 19.94 | 19.49 | 19.93 | 420,628 | +0.57(+2.96%) |
May 14, 2008 | 19.35 | 19.64 | 19.34 | 19.36 | 596,933 | +0.09(+0.47%) |
May 13, 2008 | 19.20 | 19.79 | 19.01 | 19.27 | 559,943 | -0.22(-1.15%) |
May 12, 2008 | 19.39 | 19.69 | 19.26 | 19.49 | 526,524 | -0.05(-0.25%) |
May 09, 2008 | 19.53 | 19.78 | 19.40 | 19.54 | 519,846 | -0.25(-1.26%) |
May 08, 2008 | 19.89 | 19.95 | 19.62 | 19.79 | 754,567 | -0.12(-0.62%) |
May 07, 2008 | 20.51 | 20.77 | 19.90 | 19.92 | 822,839 | -0.92(-4.43%) |
May 06, 2008 | 20.86 | 20.86 | 20.52 | 20.84 | 472,064 | -0.11(-0.51%) |
May 05, 2008 | 21.39 | 21.39 | 20.89 | 20.95 | 720,895 | -0.24(-1.14%) |
May 02, 2008 | 21.23 | 21.31 | 21.06 | 21.19 | 1,278,215 | +0.07(+0.31%) |
May 01, 2008 | 20.72 | 21.21 | 20.66 | 21.12 | 456,099 | +0.29(+1.40%) |
Apr 30, 2008 | 20.81 | 20.91 | 20.68 | 20.83 | 389,168 | +0.07(+0.36%) |
Apr 29, 2008 | 20.91 | 20.92 | 20.62 | 20.76 | 294,033 | +0.19(+0.93%) |
Apr 28, 2008 | 20.79 | 20.79 | 20.51 | 20.57 | 524,281 | -0.29(-1.37%) |
Apr 25, 2008 | 20.86 | 20.94 | 20.51 | 20.85 | 419,315 | +0.28(+1.35%) |
Apr 24, 2008 | 20.52 | 20.76 | 20.15 | 20.57 | 873,689 | +0.07(+0.32%) |
Apr 23, 2008 | 20.35 | 20.52 | 20.08 | 20.51 | 797,556 | +0.23(+1.15%) |
Apr 22, 2008 | 20.47 | 20.47 | 20.13 | 20.27 | 637,097 | -0.27(-1.29%) |
Apr 21, 2008 | 20.48 | 20.57 | 20.26 | 20.54 | 340,419 | +0.04(+0.20%) |
Apr 18, 2008 | 20.56 | 20.67 | 20.38 | 20.50 | 867,399 | +0.44(+2.20%) |
Apr 17, 2008 | 20.10 | 20.15 | 19.81 | 20.06 | 454,963 | -0.12(-0.58%) |
Apr 16, 2008 | 19.88 | 20.26 | 19.85 | 20.18 | 599,339 | +0.49(+2.49%) |
Apr 15, 2008 | 19.78 | 19.79 | 19.43 | 19.68 | 562,828 | +0.91(+4.82%) |
Apr 14, 2008 | 18.70 | 18.84 | 18.55 | 18.78 | 427,102 | -0.08(-0.44%) |
Apr 11, 2008 | 19.03 | 19.03 | 18.77 | 18.86 | 397,264 | -0.33(-1.73%) |
Apr 10, 2008 | 18.93 | 19.19 | 18.92 | 19.19 | 472,721 | +0.28(+1.49%) |
Apr 09, 2008 | 19.19 | 19.24 | 18.88 | 18.91 | 383,544 | -0.04(-0.22%) |
Apr 08, 2008 | 18.98 | 19.16 | 18.91 | 18.95 | 348,283 | -0.28(-1.47%) |
Apr 07, 2008 | 19.42 | 19.46 | 19.17 | 19.24 | 529,043 | +0.36(+1.89%) |
Apr 04, 2008 | 19.01 | 19.01 | 18.72 | 18.88 | 673,579 | -0.45(-2.32%) |
Apr 03, 2008 | 19.19 | 19.37 | 19.10 | 19.33 | 387,636 | +0.01(+0.04%) |
Apr 02, 2008 | 19.32 | 19.43 | 19.15 | 19.32 | 671,052 | -0.48(-2.43%) |
Apr 01, 2008 | 19.17 | 19.81 | 19.09 | 19.80 | 661,665 | +0.84(+4.43%) |
Mar 31, 2008 | 18.95 | 19.14 | 18.70 | 18.96 | 846,277 | -0.26(-1.34%) |
Mar 28, 2008 | 19.73 | 19.73 | 19.16 | 19.22 | 622,191 | +0.27(+1.45%) |
Mar 27, 2008 | 19.41 | 19.41 | 18.94 | 18.95 | 469,472 | -0.17(-0.87%) |
Mar 26, 2008 | 19.25 | 19.25 | 18.93 | 19.11 | 434,210 | -0.34(-1.75%) |
Mar 25, 2008 | 19.67 | 19.67 | 19.29 | 19.45 | 676,588 | +0.65(+3.45%) |
Mar 24, 2008 | 18.61 | 18.89 | 18.29 | 18.80 | 784,178 | +0.86(+4.82%) |
Mar 21, 2008 | 17.76 | 18.02 | 17.44 | 17.94 | 895,017 | +0.00(+0.00%) |
Mar 20, 2008 | 17.76 | 18.02 | 17.44 | 17.94 | 895,017 | +0.32(+1.84%) |
Mar 19, 2008 | 18.46 | 18.50 | 17.58 | 17.62 | 1,016,206 | -1.15(-6.12%) |
Mar 18, 2008 | 18.15 | 18.77 | 17.95 | 18.76 | 947,488 | +1.01(+5.67%) |
Mar 17, 2008 | 17.73 | 18.04 | 17.47 | 17.76 | 851,813 | -0.75(-4.04%) |
Mar 14, 2008 | 19.44 | 19.44 | 18.32 | 18.50 | 447,929 | -0.56(-2.92%) |
Mar 13, 2008 | 18.70 | 19.14 | 18.45 | 19.06 | 653,481 | -0.41(-2.09%) |
Mar 12, 2008 | 19.63 | 19.73 | 19.41 | 19.47 | 832,918 | -0.79(-3.90%) |
Mar 11, 2008 | 19.93 | 20.27 | 19.61 | 20.26 | 1,058,929 | +1.83(+9.92%) |
Mar 10, 2008 | 19.17 | 19.19 | 18.36 | 18.43 | 968,669 | -0.47(-2.46%) |
Mar 07, 2008 | 18.77 | 19.19 | 18.71 | 18.90 | 584,764 | -0.36(-1.86%) |
Mar 06, 2008 | 19.98 | 19.99 | 19.24 | 19.25 | 697,649 | -0.67(-3.38%) |
Mar 05, 2008 | 19.92 | 20.08 | 19.74 | 19.93 | 814,626 | +0.32(+1.61%) |
Mar 04, 2008 | 19.63 | 19.64 | 19.26 | 19.61 | 735,437 | -0.45(-2.24%) |
Mar 03, 2008 | 20.13 | 20.22 | 19.84 | 20.06 | 734,114 | -0.56(-2.70%) |
Feb 29, 2008 | 21.05 | 21.05 | 20.55 | 20.61 | 1,028,602 | -0.74(-3.47%) |
Feb 28, 2008 | 21.59 | 21.63 | 21.32 | 21.36 | 1,247,994 | -0.31(-1.42%) |
Feb 27, 2008 | 21.71 | 21.83 | 21.49 | 21.66 | 1,061,336 | -0.07(-0.34%) |
Feb 26, 2008 | 21.54 | 21.83 | 21.36 | 21.74 | 979,380 | +0.25(+1.16%) |
Feb 25, 2008 | 21.41 | 21.50 | 21.00 | 21.49 | 848,443 | +0.59(+2.82%) |