Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.77 | 16.94 | 16.48 | 16.71 | 4,201,274 | -0.05(-0.27%) |
Jun 27, 2008 | 16.44 | 16.85 | 16.38 | 16.75 | 6,196,006 | +0.27(+1.67%) |
Jun 26, 2008 | 17.28 | 17.28 | 16.40 | 16.48 | 9,690,516 | -1.11(-6.29%) |
Jun 25, 2008 | 17.71 | 18.20 | 17.52 | 17.58 | 3,695,012 | -0.14(-0.81%) |
Jun 24, 2008 | 17.87 | 18.08 | 17.60 | 17.73 | 3,327,952 | -0.35(-1.96%) |
Jun 23, 2008 | 18.30 | 18.43 | 18.01 | 18.08 | 3,482,901 | -0.21(-1.15%) |
Jun 20, 2008 | 18.94 | 19.10 | 18.16 | 18.29 | 4,572,361 | -0.82(-4.28%) |
Jun 19, 2008 | 18.24 | 19.16 | 18.06 | 19.11 | 4,758,641 | +0.85(+4.64%) |
Jun 18, 2008 | 18.89 | 18.89 | 17.96 | 18.26 | 8,388,068 | -0.24(-1.32%) |
Jun 17, 2008 | 18.57 | 18.81 | 18.28 | 18.51 | 3,280,077 | -0.04(-0.22%) |
Jun 16, 2008 | 18.52 | 18.65 | 18.31 | 18.55 | 2,780,074 | -0.08(-0.40%) |
Jun 13, 2008 | 17.94 | 18.64 | 17.70 | 18.62 | 4,317,962 | +0.84(+4.74%) |
Jun 12, 2008 | 17.49 | 17.90 | 17.44 | 17.78 | 2,540,691 | +0.35(+1.99%) |
Jun 11, 2008 | 17.85 | 17.86 | 17.24 | 17.43 | 2,233,022 | -0.39(-2.20%) |
Jun 10, 2008 | 17.78 | 17.94 | 17.71 | 17.82 | 2,389,623 | -0.15(-0.82%) |
Jun 09, 2008 | 18.22 | 18.36 | 17.75 | 17.97 | 5,597,772 | -0.24(-1.30%) |
Jun 06, 2008 | 18.94 | 18.94 | 18.19 | 18.21 | 2,488,154 | -0.84(-4.43%) |
Jun 05, 2008 | 18.93 | 19.17 | 18.86 | 19.05 | 2,524,524 | +0.16(+0.86%) |
Jun 04, 2008 | 18.99 | 19.09 | 18.82 | 18.89 | 3,074,886 | -0.27(-1.41%) |
Jun 03, 2008 | 19.13 | 19.62 | 19.05 | 19.16 | 5,109,903 | +0.04(+0.22%) |
Jun 02, 2008 | 19.34 | 19.48 | 19.03 | 19.12 | 1,848,772 | -0.35(-1.78%) |
May 30, 2008 | 19.42 | 19.62 | 19.34 | 19.47 | 6,872,125 | +0.21(+1.09%) |
May 29, 2008 | 19.20 | 19.30 | 18.95 | 19.25 | 2,813,296 | +0.06(+0.29%) |
May 28, 2008 | 19.21 | 19.64 | 18.89 | 19.20 | 4,278,258 | -0.05(-0.23%) |
May 27, 2008 | 19.29 | 19.42 | 18.92 | 19.24 | 5,596,411 | -0.41(-2.09%) |
May 26, 2008 | 19.64 | 19.75 | 19.47 | 19.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.64 | 19.75 | 19.47 | 19.65 | 2,559,098 | -0.02(-0.10%) |
May 22, 2008 | 19.97 | 20.11 | 19.32 | 19.67 | 4,669,192 | -0.30(-1.49%) |
May 21, 2008 | 20.30 | 20.58 | 19.94 | 19.97 | 4,830,055 | -0.33(-1.61%) |
May 20, 2008 | 20.74 | 20.77 | 20.14 | 20.30 | 4,808,320 | -0.44(-2.14%) |
May 19, 2008 | 20.80 | 21.08 | 20.68 | 20.74 | 3,515,793 | -0.07(-0.33%) |
May 16, 2008 | 20.70 | 20.85 | 20.56 | 20.81 | 2,716,969 | +0.11(+0.53%) |
May 15, 2008 | 20.33 | 20.75 | 20.21 | 20.70 | 1,956,228 | +0.35(+1.70%) |
May 14, 2008 | 20.18 | 20.49 | 20.11 | 20.35 | 1,811,095 | +0.19(+0.93%) |
May 13, 2008 | 19.94 | 20.18 | 19.75 | 20.17 | 1,986,679 | +0.27(+1.38%) |
May 12, 2008 | 19.73 | 19.91 | 19.53 | 19.89 | 2,708,939 | +0.22(+1.13%) |
May 09, 2008 | 19.84 | 19.95 | 19.53 | 19.67 | 2,210,463 | -0.25(-1.25%) |
May 08, 2008 | 19.89 | 20.11 | 19.74 | 19.92 | 2,974,995 | +0.08(+0.42%) |
May 07, 2008 | 19.59 | 20.18 | 19.57 | 19.83 | 4,281,765 | +0.30(+1.56%) |
May 06, 2008 | 19.24 | 19.68 | 19.11 | 19.53 | 3,024,060 | +0.26(+1.37%) |
May 05, 2008 | 19.10 | 19.40 | 18.93 | 19.27 | 2,800,478 | -0.11(-0.58%) |
May 02, 2008 | 19.72 | 19.83 | 18.90 | 19.38 | 5,111,372 | +0.23(+1.18%) |
May 01, 2008 | 18.67 | 19.15 | 18.48 | 19.15 | 2,507,074 | +0.65(+3.52%) |
Apr 30, 2008 | 18.65 | 18.91 | 18.39 | 18.50 | 3,980,176 | -0.06(-0.32%) |
Apr 29, 2008 | 18.37 | 18.64 | 18.32 | 18.56 | 1,907,379 | +0.08(+0.43%) |
Apr 28, 2008 | 18.38 | 18.59 | 18.17 | 18.48 | 3,047,461 | +0.27(+1.51%) |
Apr 25, 2008 | 18.36 | 18.38 | 17.83 | 18.21 | 2,111,257 | -0.06(-0.35%) |
Apr 24, 2008 | 17.77 | 18.38 | 17.74 | 18.27 | 1,904,626 | +0.50(+2.80%) |
Apr 23, 2008 | 17.66 | 17.87 | 17.40 | 17.78 | 1,881,013 | +0.12(+0.70%) |
Apr 22, 2008 | 17.88 | 17.91 | 17.59 | 17.65 | 2,283,976 | -0.29(-1.64%) |
Apr 21, 2008 | 17.74 | 18.00 | 17.55 | 17.94 | 2,133,944 | +0.07(+0.38%) |
Apr 18, 2008 | 17.48 | 17.89 | 17.40 | 17.88 | 2,768,085 | +0.62(+3.60%) |
Apr 17, 2008 | 17.17 | 17.34 | 16.94 | 17.26 | 1,465,257 | +0.01(+0.07%) |
Apr 16, 2008 | 16.74 | 17.24 | 16.71 | 17.24 | 3,031,230 | +0.66(+3.97%) |
Apr 15, 2008 | 16.24 | 16.65 | 16.06 | 16.59 | 2,668,090 | +0.46(+2.87%) |
Apr 14, 2008 | 16.28 | 16.30 | 15.92 | 16.12 | 3,012,613 | -0.23(-1.40%) |
Apr 11, 2008 | 16.73 | 16.74 | 16.25 | 16.35 | 1,806,664 | -0.53(-3.14%) |
Apr 10, 2008 | 16.54 | 16.98 | 16.53 | 16.88 | 1,081,578 | +0.31(+1.89%) |
Apr 09, 2008 | 17.09 | 17.24 | 16.48 | 16.57 | 1,461,344 | -0.48(-2.83%) |
Apr 08, 2008 | 16.79 | 17.27 | 16.79 | 17.05 | 1,408,518 | +0.05(+0.27%) |
Apr 07, 2008 | 17.11 | 17.25 | 16.86 | 17.01 | 1,318,671 | -0.01(-0.04%) |
Apr 04, 2008 | 16.92 | 17.17 | 16.75 | 17.02 | 1,657,105 | +0.15(+0.89%) |
Apr 03, 2008 | 16.89 | 16.90 | 16.60 | 16.86 | 2,436,398 | -0.00(-0.02%) |
Apr 02, 2008 | 17.02 | 17.15 | 16.70 | 16.87 | 2,672,062 | -0.11(-0.64%) |