Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.11 | 17.71 | 17.11 | 17.33 | 509,866 | -0.03(-0.16%) |
Jun 27, 2008 | 17.13 | 17.96 | 17.13 | 17.36 | 785,442 | +0.00(+0.00%) |
Jun 26, 2008 | 17.72 | 18.02 | 17.16 | 17.36 | 1,033,935 | -0.98(-5.36%) |
Jun 25, 2008 | 18.19 | 18.63 | 18.01 | 18.34 | 1,131,711 | +0.39(+2.17%) |
Jun 24, 2008 | 18.00 | 18.06 | 17.51 | 17.95 | 1,086,818 | +0.10(+0.57%) |
Jun 23, 2008 | 17.72 | 17.96 | 17.54 | 17.85 | 485,220 | +0.02(+0.10%) |
Jun 20, 2008 | 18.27 | 18.27 | 16.71 | 17.83 | 1,062,198 | -0.09(-0.52%) |
Jun 19, 2008 | 17.73 | 18.26 | 17.73 | 17.92 | 1,347,459 | -0.33(-1.83%) |
Jun 18, 2008 | 18.19 | 18.41 | 17.97 | 18.26 | 1,201,202 | +0.01(+0.05%) |
Jun 17, 2008 | 18.73 | 18.76 | 17.97 | 18.25 | 1,931,304 | -0.44(-2.33%) |
Jun 16, 2008 | 18.08 | 18.74 | 18.08 | 18.68 | 497,734 | -0.14(-0.74%) |
Jun 13, 2008 | 18.64 | 18.96 | 18.49 | 18.82 | 587,295 | +0.19(+1.00%) |
Jun 12, 2008 | 18.70 | 19.03 | 18.60 | 18.64 | 836,008 | -0.15(-0.79%) |
Jun 11, 2008 | 19.16 | 19.29 | 18.76 | 18.78 | 1,153,920 | -0.09(-0.49%) |
Jun 10, 2008 | 18.81 | 19.13 | 18.61 | 18.88 | 1,250,598 | +0.02(+0.10%) |
Jun 09, 2008 | 18.93 | 19.10 | 18.76 | 18.86 | 952,311 | -0.03(-0.15%) |
Jun 06, 2008 | 19.67 | 19.67 | 18.80 | 18.89 | 1,186,528 | -0.85(-4.32%) |
Jun 05, 2008 | 19.98 | 20.13 | 19.48 | 19.74 | 1,307,321 | +0.01(+0.05%) |
Jun 04, 2008 | 19.52 | 20.01 | 19.49 | 19.73 | 600,200 | +0.21(+1.09%) |
Jun 03, 2008 | 19.89 | 19.89 | 19.42 | 19.52 | 1,018,196 | -0.46(-2.32%) |
Jun 02, 2008 | 20.55 | 20.55 | 19.95 | 19.98 | 929,870 | -0.46(-2.27%) |
May 30, 2008 | 20.18 | 20.69 | 20.18 | 20.44 | 689,792 | +0.69(+3.47%) |
May 29, 2008 | 19.87 | 19.93 | 19.44 | 19.76 | 980,597 | -0.06(-0.33%) |
May 28, 2008 | 19.79 | 19.87 | 19.61 | 19.82 | 455,003 | -0.06(-0.33%) |
May 27, 2008 | 19.52 | 19.95 | 19.51 | 19.89 | 690,229 | +0.45(+2.29%) |
May 26, 2008 | 19.84 | 19.84 | 19.37 | 19.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.84 | 19.84 | 19.37 | 19.44 | 899,782 | -0.75(-3.72%) |
May 22, 2008 | 19.74 | 20.45 | 19.74 | 20.19 | 970,099 | +0.40(+2.01%) |
May 21, 2008 | 20.10 | 20.18 | 19.60 | 19.80 | 2,447,843 | -0.16(-0.79%) |
May 20, 2008 | 20.52 | 20.52 | 19.81 | 19.95 | 1,951,215 | -0.48(-2.36%) |
May 19, 2008 | 20.40 | 20.77 | 20.28 | 20.44 | 927,340 | -0.07(-0.36%) |
May 16, 2008 | 20.96 | 20.96 | 20.41 | 20.51 | 1,667,461 | -1.47(-6.71%) |
May 15, 2008 | 22.22 | 22.26 | 21.78 | 21.98 | 1,585,568 | -0.09(-0.42%) |
May 14, 2008 | 22.29 | 22.36 | 22.05 | 22.08 | 658,981 | -0.19(-0.83%) |
May 13, 2008 | 21.83 | 22.30 | 21.83 | 22.26 | 616,280 | +0.82(+3.81%) |
May 12, 2008 | 21.41 | 21.46 | 21.06 | 21.45 | 278,702 | +0.31(+1.45%) |
May 09, 2008 | 21.56 | 21.56 | 21.08 | 21.14 | 138,690 | -0.49(-2.27%) |
May 08, 2008 | 21.41 | 21.89 | 21.41 | 21.63 | 593,919 | +0.25(+1.17%) |
May 07, 2008 | 21.85 | 21.94 | 21.34 | 21.38 | 869,231 | -0.32(-1.50%) |
May 06, 2008 | 20.93 | 22.05 | 20.93 | 21.71 | 2,230,808 | +1.25(+6.12%) |
May 05, 2008 | 20.56 | 20.63 | 20.43 | 20.45 | 582,086 | -0.23(-1.12%) |
May 02, 2008 | 20.57 | 20.75 | 20.28 | 20.69 | 1,022,020 | -0.21(-1.02%) |
May 01, 2008 | 20.28 | 20.99 | 20.16 | 20.90 | 1,328,072 | +0.71(+3.49%) |
Apr 30, 2008 | 20.00 | 20.45 | 20.00 | 20.19 | 1,487,699 | +0.58(+2.93%) |
Apr 29, 2008 | 19.85 | 19.95 | 19.60 | 19.62 | 487,872 | -0.28(-1.40%) |
Apr 28, 2008 | 20.29 | 20.29 | 19.83 | 19.90 | 454,832 | -0.40(-1.97%) |
Apr 25, 2008 | 20.36 | 20.48 | 20.04 | 20.30 | 848,339 | +0.19(+0.97%) |
Apr 24, 2008 | 20.22 | 20.55 | 19.87 | 20.10 | 667,698 | -0.38(-1.86%) |
Apr 23, 2008 | 20.56 | 20.74 | 20.22 | 20.48 | 774,406 | -0.22(-1.08%) |
Apr 22, 2008 | 21.23 | 21.89 | 20.33 | 20.70 | 1,184,635 | -0.26(-1.24%) |
Apr 21, 2008 | 20.82 | 21.05 | 20.66 | 20.96 | 933,086 | +0.48(+2.36%) |
Apr 18, 2008 | 20.57 | 20.71 | 20.01 | 20.48 | 1,923,219 | +0.48(+2.41%) |
Apr 17, 2008 | 20.11 | 20.13 | 19.67 | 20.00 | 920,892 | -0.18(-0.87%) |
Apr 16, 2008 | 19.63 | 20.45 | 19.63 | 20.18 | 1,349,901 | +0.64(+3.28%) |
Apr 15, 2008 | 19.91 | 19.91 | 19.40 | 19.54 | 1,794,743 | -0.64(-3.17%) |
Apr 14, 2008 | 20.80 | 22.29 | 19.74 | 20.18 | 1,570,042 | -0.35(-1.72%) |
Apr 11, 2008 | 20.70 | 20.94 | 20.48 | 20.53 | 921,938 | -0.77(-3.61%) |
Apr 10, 2008 | 21.85 | 21.98 | 20.76 | 21.30 | 2,066,782 | -0.88(-3.97%) |
Apr 09, 2008 | 22.44 | 22.44 | 21.92 | 22.18 | 1,207,076 | -0.41(-1.81%) |
Apr 08, 2008 | 22.22 | 22.69 | 22.09 | 22.59 | 667,046 | +0.18(+0.79%) |
Apr 07, 2008 | 23.48 | 23.48 | 22.23 | 22.41 | 528,776 | +0.26(+1.17%) |
Apr 04, 2008 | 22.18 | 22.36 | 21.75 | 22.15 | 1,172,040 | -0.50(-2.21%) |
Apr 03, 2008 | 22.37 | 22.78 | 22.21 | 22.65 | 1,079,098 | +0.23(+1.03%) |
Apr 02, 2008 | 21.85 | 22.42 | 21.83 | 22.42 | 1,128,934 | +0.66(+3.03%) |