Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.21 | 18.21 | 17.29 | 17.34 | 2,008,326 | -0.71(-3.94%) |
Jun 27, 2008 | 18.19 | 18.24 | 17.61 | 18.05 | 1,458,858 | -0.14(-0.77%) |
Jun 26, 2008 | 18.08 | 18.42 | 18.00 | 18.19 | 1,559,632 | -0.45(-2.43%) |
Jun 25, 2008 | 18.96 | 19.20 | 18.64 | 18.65 | 972,331 | -0.11(-0.61%) |
Jun 24, 2008 | 18.74 | 18.87 | 18.35 | 18.76 | 1,671,308 | -0.16(-0.86%) |
Jun 23, 2008 | 19.24 | 19.29 | 18.78 | 18.92 | 1,047,634 | -0.36(-1.87%) |
Jun 20, 2008 | 19.60 | 19.63 | 19.22 | 19.28 | 1,014,067 | -0.53(-2.67%) |
Jun 19, 2008 | 19.70 | 19.94 | 19.40 | 19.81 | 1,119,145 | +0.00(+0.00%) |
Jun 18, 2008 | 19.82 | 19.99 | 19.54 | 19.81 | 800,132 | -0.20(-1.00%) |
Jun 17, 2008 | 20.46 | 20.52 | 19.91 | 20.01 | 689,569 | -0.22(-1.08%) |
Jun 16, 2008 | 19.93 | 20.31 | 19.79 | 20.23 | 667,049 | +0.16(+0.81%) |
Jun 13, 2008 | 19.80 | 20.13 | 19.38 | 20.07 | 1,182,789 | +0.56(+2.86%) |
Jun 12, 2008 | 19.85 | 20.16 | 19.42 | 19.51 | 901,751 | -0.07(-0.36%) |
Jun 11, 2008 | 20.14 | 20.40 | 19.35 | 19.58 | 1,188,628 | -0.68(-3.35%) |
Jun 10, 2008 | 20.22 | 20.44 | 20.00 | 20.26 | 903,778 | +0.13(+0.63%) |
Jun 09, 2008 | 20.31 | 20.56 | 19.91 | 20.13 | 725,693 | -0.22(-1.09%) |
Jun 06, 2008 | 20.60 | 20.94 | 20.35 | 20.36 | 1,841,134 | -0.55(-2.63%) |
Jun 05, 2008 | 20.44 | 21.00 | 20.34 | 20.91 | 942,172 | +0.68(+3.34%) |
Jun 04, 2008 | 20.11 | 20.46 | 19.89 | 20.23 | 747,144 | +0.10(+0.52%) |
Jun 03, 2008 | 20.32 | 20.62 | 20.01 | 20.13 | 778,006 | -0.10(-0.50%) |
Jun 02, 2008 | 20.49 | 20.49 | 19.81 | 20.23 | 706,316 | -0.17(-0.84%) |
May 30, 2008 | 20.96 | 21.18 | 20.34 | 20.40 | 683,604 | -0.29(-1.41%) |
May 29, 2008 | 19.89 | 20.80 | 19.89 | 20.69 | 1,266,040 | +0.72(+3.61%) |
May 28, 2008 | 20.36 | 20.36 | 19.92 | 19.97 | 1,025,508 | -0.29(-1.41%) |
May 27, 2008 | 19.90 | 20.39 | 19.75 | 20.26 | 914,021 | +0.36(+1.80%) |
May 26, 2008 | 20.06 | 20.11 | 19.80 | 19.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.06 | 20.11 | 19.80 | 19.90 | 612,626 | -0.17(-0.84%) |
May 22, 2008 | 19.81 | 20.45 | 19.76 | 20.07 | 827,605 | +0.13(+0.64%) |
May 21, 2008 | 20.53 | 20.59 | 19.86 | 19.94 | 996,365 | -0.53(-2.60%) |
May 20, 2008 | 20.58 | 20.61 | 20.20 | 20.47 | 874,628 | -0.31(-1.50%) |
May 19, 2008 | 20.62 | 20.99 | 20.48 | 20.78 | 595,425 | +0.17(+0.85%) |
May 16, 2008 | 21.14 | 21.14 | 20.53 | 20.61 | 1,426,697 | -0.43(-2.06%) |
May 15, 2008 | 20.74 | 21.07 | 20.66 | 21.04 | 677,491 | +0.42(+2.05%) |
May 14, 2008 | 20.38 | 20.84 | 20.27 | 20.62 | 754,780 | +0.24(+1.20%) |
May 13, 2008 | 20.54 | 20.84 | 20.30 | 20.38 | 829,434 | -0.35(-1.67%) |
May 12, 2008 | 20.00 | 20.78 | 19.87 | 20.72 | 1,184,611 | +0.61(+3.03%) |
May 09, 2008 | 19.98 | 20.29 | 19.87 | 20.11 | 1,134,666 | +0.05(+0.25%) |
May 08, 2008 | 20.02 | 20.30 | 19.83 | 20.06 | 1,094,884 | -0.00(-0.02%) |
May 07, 2008 | 20.60 | 20.86 | 19.85 | 20.07 | 753,547 | -0.64(-3.09%) |
May 06, 2008 | 20.18 | 20.79 | 20.06 | 20.71 | 664,470 | +0.15(+0.71%) |
May 05, 2008 | 20.25 | 20.80 | 20.31 | 20.56 | 879,616 | +0.01(+0.06%) |
May 02, 2008 | 20.22 | 21.30 | 20.18 | 20.55 | 2,210,404 | +0.55(+2.74%) |
May 01, 2008 | 19.41 | 20.30 | 19.32 | 20.00 | 1,909,453 | +0.33(+1.66%) |
Apr 30, 2008 | 20.11 | 20.27 | 19.58 | 19.67 | 1,087,926 | -0.34(-1.71%) |
Apr 29, 2008 | 20.10 | 20.27 | 19.87 | 20.01 | 849,069 | -0.03(-0.13%) |
Apr 28, 2008 | 19.57 | 20.08 | 19.49 | 20.04 | 1,437,514 | +0.60(+3.07%) |
Apr 25, 2008 | 19.19 | 19.51 | 18.86 | 19.44 | 1,485,931 | +0.39(+2.03%) |
Apr 24, 2008 | 18.29 | 19.33 | 18.24 | 19.06 | 3,272,157 | +0.73(+3.96%) |
Apr 23, 2008 | 18.59 | 18.59 | 18.32 | 18.33 | 1,048,322 | -0.26(-1.38%) |
Apr 22, 2008 | 18.70 | 18.79 | 18.48 | 18.59 | 1,345,451 | -0.14(-0.73%) |
Apr 21, 2008 | 19.35 | 19.35 | 18.66 | 18.72 | 987,143 | -0.56(-2.91%) |
Apr 18, 2008 | 19.09 | 19.48 | 19.09 | 19.28 | 1,409,871 | +0.65(+3.49%) |
Apr 17, 2008 | 18.57 | 18.87 | 18.45 | 18.63 | 1,712,398 | +0.03(+0.17%) |
Apr 16, 2008 | 18.65 | 19.10 | 18.53 | 18.60 | 1,928,858 | +0.02(+0.10%) |
Apr 15, 2008 | 18.65 | 18.90 | 18.32 | 18.58 | 1,091,669 | +0.17(+0.95%) |
Apr 14, 2008 | 18.85 | 19.06 | 18.26 | 18.41 | 1,670,353 | -0.56(-2.96%) |
Apr 11, 2008 | 19.03 | 19.20 | 18.88 | 18.97 | 1,631,852 | -0.27(-1.42%) |
Apr 10, 2008 | 19.38 | 19.44 | 19.07 | 19.24 | 2,281,564 | +0.01(+0.05%) |
Apr 09, 2008 | 20.35 | 20.35 | 19.14 | 19.23 | 2,159,267 | -0.97(-4.79%) |
Apr 08, 2008 | 20.21 | 20.61 | 20.19 | 20.20 | 1,515,030 | -0.02(-0.11%) |
Apr 07, 2008 | 20.27 | 20.43 | 20.18 | 20.22 | 1,691,874 | +0.14(+0.71%) |
Apr 04, 2008 | 20.91 | 21.01 | 19.80 | 20.08 | 1,857,859 | -0.93(-4.42%) |
Apr 03, 2008 | 20.76 | 21.15 | 20.62 | 21.01 | 1,213,427 | +0.17(+0.82%) |
Apr 02, 2008 | 21.49 | 21.49 | 20.60 | 20.84 | 1,756,350 | -0.46(-2.16%) |