Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.38 | 17.65 | 17.27 | 17.43 | 1,113,249 | +0.05(+0.30%) |
Jun 27, 2008 | 17.60 | 17.82 | 17.37 | 17.38 | 745,984 | -0.32(-1.78%) |
Jun 26, 2008 | 18.00 | 18.08 | 17.63 | 17.70 | 777,402 | -0.54(-2.98%) |
Jun 25, 2008 | 18.19 | 18.64 | 17.96 | 18.24 | 697,679 | +0.06(+0.32%) |
Jun 24, 2008 | 18.34 | 18.43 | 17.92 | 18.18 | 484,224 | -0.18(-1.00%) |
Jun 23, 2008 | 19.19 | 19.33 | 18.36 | 18.36 | 562,007 | -0.67(-3.54%) |
Jun 20, 2008 | 18.93 | 19.58 | 18.93 | 19.04 | 685,479 | -0.54(-2.74%) |
Jun 19, 2008 | 18.79 | 19.58 | 18.79 | 19.58 | 421,622 | +0.65(+3.45%) |
Jun 18, 2008 | 19.55 | 19.55 | 18.85 | 18.92 | 512,472 | -0.54(-2.79%) |
Jun 17, 2008 | 20.34 | 20.34 | 19.47 | 19.47 | 636,814 | -0.90(-4.43%) |
Jun 16, 2008 | 19.73 | 20.37 | 19.73 | 20.37 | 433,520 | +0.51(+2.55%) |
Jun 13, 2008 | 19.51 | 19.86 | 19.33 | 19.86 | 485,187 | +0.50(+2.58%) |
Jun 12, 2008 | 19.15 | 19.60 | 19.08 | 19.36 | 561,157 | +0.45(+2.40%) |
Jun 11, 2008 | 19.12 | 19.30 | 18.72 | 18.91 | 468,212 | -0.29(-1.49%) |
Jun 10, 2008 | 18.88 | 19.23 | 18.43 | 19.19 | 558,801 | +0.39(+2.07%) |
Jun 09, 2008 | 19.74 | 19.89 | 18.75 | 18.81 | 610,565 | -0.96(-4.86%) |
Jun 06, 2008 | 20.30 | 20.37 | 19.71 | 19.77 | 570,752 | -0.69(-3.37%) |
Jun 05, 2008 | 19.80 | 20.48 | 19.79 | 20.46 | 348,009 | +0.59(+2.99%) |
Jun 04, 2008 | 19.45 | 20.02 | 19.35 | 19.86 | 554,977 | +0.24(+1.23%) |
Jun 03, 2008 | 19.66 | 19.82 | 19.33 | 19.62 | 631,041 | +0.05(+0.26%) |
Jun 02, 2008 | 19.27 | 19.61 | 19.22 | 19.57 | 595,720 | +0.10(+0.49%) |
May 30, 2008 | 19.54 | 19.65 | 19.20 | 19.47 | 425,586 | -0.18(-0.93%) |
May 29, 2008 | 19.38 | 19.69 | 19.22 | 19.66 | 290,281 | +0.30(+1.55%) |
May 28, 2008 | 19.30 | 19.49 | 19.17 | 19.36 | 379,604 | +0.09(+0.46%) |
May 27, 2008 | 18.81 | 19.37 | 18.81 | 19.27 | 435,568 | +0.40(+2.14%) |
May 26, 2008 | 18.62 | 18.95 | 18.51 | 18.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.62 | 18.95 | 18.51 | 18.86 | 344,168 | +0.09(+0.47%) |
May 22, 2008 | 18.88 | 19.05 | 18.69 | 18.78 | 487,060 | -0.10(-0.54%) |
May 21, 2008 | 19.34 | 19.52 | 18.82 | 18.88 | 657,758 | -0.43(-2.20%) |
May 20, 2008 | 19.41 | 19.62 | 19.16 | 19.30 | 381,776 | -0.33(-1.68%) |
May 19, 2008 | 19.91 | 19.96 | 19.49 | 19.63 | 515,875 | -0.24(-1.22%) |
May 16, 2008 | 20.10 | 20.46 | 19.52 | 19.88 | 1,063,992 | -0.83(-4.00%) |
May 15, 2008 | 20.21 | 20.76 | 19.80 | 20.70 | 401,832 | +0.38(+1.88%) |
May 14, 2008 | 20.15 | 20.53 | 20.07 | 20.32 | 462,080 | +0.09(+0.43%) |
May 13, 2008 | 20.85 | 20.85 | 20.07 | 20.24 | 707,527 | -0.67(-3.23%) |
May 12, 2008 | 20.45 | 20.91 | 20.18 | 20.91 | 570,910 | +0.67(+3.33%) |
May 09, 2008 | 19.81 | 20.43 | 19.73 | 20.24 | 474,518 | +0.08(+0.40%) |
May 08, 2008 | 19.69 | 20.15 | 19.47 | 20.15 | 935,252 | +0.31(+1.55%) |
May 07, 2008 | 20.19 | 20.19 | 19.63 | 19.85 | 975,502 | -0.90(-4.35%) |
May 06, 2008 | 20.83 | 21.00 | 19.78 | 20.75 | 774,858 | -0.05(-0.25%) |
May 05, 2008 | 20.70 | 20.87 | 20.40 | 20.80 | 466,822 | -0.02(-0.11%) |
May 02, 2008 | 21.60 | 21.92 | 20.75 | 20.82 | 888,565 | -0.57(-2.67%) |
May 01, 2008 | 20.86 | 21.55 | 20.59 | 21.39 | 476,504 | +0.62(+2.97%) |
Apr 30, 2008 | 21.01 | 21.39 | 20.59 | 20.78 | 637,953 | -0.24(-1.15%) |
Apr 29, 2008 | 21.29 | 21.34 | 20.74 | 21.02 | 457,511 | -0.42(-1.95%) |
Apr 28, 2008 | 21.40 | 21.44 | 21.02 | 21.44 | 332,486 | -0.07(-0.34%) |
Apr 25, 2008 | 21.32 | 21.58 | 20.86 | 21.51 | 349,867 | +0.24(+1.14%) |
Apr 24, 2008 | 20.38 | 21.27 | 20.26 | 21.27 | 431,495 | +0.81(+3.94%) |
Apr 23, 2008 | 20.25 | 20.73 | 20.10 | 20.46 | 257,290 | +0.29(+1.45%) |
Apr 22, 2008 | 20.19 | 20.47 | 19.89 | 20.17 | 418,946 | -0.16(-0.79%) |
Apr 21, 2008 | 20.24 | 20.52 | 20.16 | 20.33 | 372,528 | -0.11(-0.54%) |
Apr 18, 2008 | 20.88 | 20.99 | 20.33 | 20.44 | 600,205 | -0.24(-1.17%) |
Apr 17, 2008 | 20.54 | 20.80 | 20.38 | 20.68 | 585,330 | +0.01(+0.04%) |
Apr 16, 2008 | 20.09 | 20.74 | 19.87 | 20.68 | 798,413 | +0.81(+4.06%) |
Apr 15, 2008 | 19.77 | 20.02 | 19.59 | 19.87 | 398,716 | +0.20(+1.01%) |
Apr 14, 2008 | 19.81 | 20.17 | 19.65 | 19.67 | 352,733 | -0.18(-0.92%) |
Apr 11, 2008 | 19.84 | 20.15 | 19.59 | 19.85 | 405,765 | -0.23(-1.17%) |
Apr 10, 2008 | 19.93 | 20.23 | 19.50 | 20.09 | 723,315 | +0.20(+1.00%) |
Apr 09, 2008 | 20.36 | 20.40 | 19.78 | 19.89 | 640,553 | -0.50(-2.45%) |
Apr 08, 2008 | 20.68 | 20.71 | 20.23 | 20.39 | 774,060 | -0.29(-1.42%) |
Apr 07, 2008 | 20.90 | 20.90 | 20.51 | 20.68 | 1,121,564 | +0.04(+0.18%) |
Apr 04, 2008 | 20.87 | 21.10 | 20.55 | 20.65 | 906,418 | -0.24(-1.16%) |
Apr 03, 2008 | 19.76 | 20.90 | 19.64 | 20.89 | 896,519 | +0.99(+4.98%) |
Apr 02, 2008 | 20.02 | 20.07 | 19.48 | 19.90 | 669,584 | -0.09(-0.44%) |