Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.38 | 18.43 | 18.03 | 18.03 | 1,764,624 | -0.40(-2.15%) |
Jun 27, 2008 | 18.66 | 18.72 | 18.30 | 18.42 | 2,281,783 | -0.23(-1.26%) |
Jun 26, 2008 | 19.18 | 19.31 | 18.57 | 18.66 | 2,136,224 | -0.84(-4.29%) |
Jun 25, 2008 | 19.36 | 19.61 | 19.25 | 19.50 | 1,387,036 | +0.06(+0.33%) |
Jun 24, 2008 | 19.85 | 19.86 | 19.43 | 19.43 | 1,000,664 | -0.53(-2.63%) |
Jun 23, 2008 | 19.92 | 20.15 | 19.87 | 19.96 | 880,103 | +0.16(+0.80%) |
Jun 20, 2008 | 20.29 | 20.59 | 19.75 | 19.80 | 1,287,157 | -0.57(-2.82%) |
Jun 19, 2008 | 19.96 | 20.38 | 19.96 | 20.37 | 1,303,478 | +0.39(+1.96%) |
Jun 18, 2008 | 20.07 | 20.29 | 19.93 | 19.98 | 1,633,513 | -0.23(-1.14%) |
Jun 17, 2008 | 20.04 | 20.27 | 20.00 | 20.21 | 1,627,375 | +0.22(+1.09%) |
Jun 16, 2008 | 20.06 | 20.19 | 19.78 | 19.99 | 1,640,523 | -0.12(-0.58%) |
Jun 13, 2008 | 20.08 | 20.27 | 19.94 | 20.11 | 1,257,442 | +0.19(+0.97%) |
Jun 12, 2008 | 19.92 | 20.37 | 19.89 | 19.92 | 921,712 | +0.13(+0.65%) |
Jun 11, 2008 | 20.36 | 20.36 | 19.75 | 19.79 | 1,267,309 | -0.27(-1.33%) |
Jun 10, 2008 | 20.33 | 20.36 | 20.04 | 20.05 | 771,756 | -0.29(-1.43%) |
Jun 09, 2008 | 20.42 | 20.47 | 20.15 | 20.34 | 1,440,658 | +0.09(+0.46%) |
Jun 06, 2008 | 20.68 | 20.68 | 20.24 | 20.25 | 676,287 | -0.57(-2.73%) |
Jun 05, 2008 | 20.87 | 21.00 | 20.63 | 20.82 | 1,072,746 | +0.06(+0.31%) |
Jun 04, 2008 | 20.52 | 20.96 | 20.42 | 20.76 | 821,712 | +0.20(+0.98%) |
Jun 03, 2008 | 20.68 | 20.83 | 20.35 | 20.55 | 1,299,757 | -0.03(-0.16%) |
Jun 02, 2008 | 20.82 | 21.00 | 20.59 | 20.59 | 2,016,547 | -0.21(-0.99%) |
May 30, 2008 | 20.60 | 21.14 | 20.54 | 20.79 | 3,690,845 | +0.40(+1.94%) |
May 29, 2008 | 20.14 | 20.68 | 20.14 | 20.40 | 1,885,804 | +0.18(+0.90%) |
May 28, 2008 | 20.12 | 20.39 | 19.54 | 20.21 | 4,808,894 | +1.12(+5.88%) |
May 27, 2008 | 18.90 | 19.09 | 18.74 | 19.09 | 828,779 | +0.30(+1.61%) |
May 26, 2008 | 18.70 | 18.81 | 18.47 | 18.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.70 | 18.81 | 18.47 | 18.79 | 649,903 | +0.07(+0.37%) |
May 22, 2008 | 18.73 | 18.91 | 18.64 | 18.72 | 498,115 | -0.02(-0.13%) |
May 21, 2008 | 18.94 | 19.08 | 18.71 | 18.74 | 965,807 | -0.14(-0.73%) |
May 20, 2008 | 18.85 | 18.97 | 18.70 | 18.88 | 429,025 | -0.07(-0.36%) |
May 19, 2008 | 18.84 | 19.21 | 18.83 | 18.95 | 726,243 | +0.16(+0.84%) |
May 16, 2008 | 18.87 | 18.98 | 18.59 | 18.79 | 459,524 | +0.02(+0.09%) |
May 15, 2008 | 18.45 | 18.78 | 18.38 | 18.78 | 433,098 | +0.32(+1.75%) |
May 14, 2008 | 18.58 | 18.73 | 18.44 | 18.45 | 534,353 | -0.15(-0.78%) |
May 13, 2008 | 18.30 | 18.68 | 18.17 | 18.60 | 706,041 | +0.31(+1.68%) |
May 12, 2008 | 17.89 | 18.30 | 17.87 | 18.29 | 723,722 | +0.39(+2.19%) |
May 09, 2008 | 17.77 | 17.96 | 17.55 | 17.90 | 299,397 | +0.04(+0.25%) |
May 08, 2008 | 17.52 | 17.91 | 17.50 | 17.86 | 739,707 | +0.36(+2.08%) |
May 07, 2008 | 17.82 | 17.86 | 17.45 | 17.49 | 406,939 | -0.33(-1.86%) |
May 06, 2008 | 17.79 | 17.86 | 17.50 | 17.82 | 708,621 | +0.05(+0.30%) |
May 05, 2008 | 17.63 | 17.79 | 17.48 | 17.77 | 617,237 | +0.19(+1.08%) |
May 02, 2008 | 17.76 | 17.77 | 17.56 | 17.58 | 700,349 | -0.08(-0.46%) |
May 01, 2008 | 17.59 | 17.77 | 17.54 | 17.66 | 989,904 | +0.08(+0.44%) |
Apr 30, 2008 | 17.57 | 17.85 | 17.48 | 17.58 | 807,475 | +0.12(+0.69%) |
Apr 29, 2008 | 17.58 | 17.66 | 17.32 | 17.46 | 578,015 | -0.11(-0.62%) |
Apr 28, 2008 | 17.29 | 17.79 | 17.21 | 17.57 | 914,609 | +0.25(+1.45%) |
Apr 25, 2008 | 17.13 | 17.33 | 16.93 | 17.32 | 625,906 | +0.23(+1.35%) |
Apr 24, 2008 | 16.87 | 17.17 | 16.70 | 17.09 | 791,767 | +0.23(+1.37%) |
Apr 23, 2008 | 16.72 | 16.94 | 16.56 | 16.86 | 817,619 | +0.15(+0.92%) |
Apr 22, 2008 | 16.84 | 16.91 | 16.56 | 16.71 | 716,844 | -0.23(-1.34%) |
Apr 21, 2008 | 16.72 | 16.96 | 16.72 | 16.93 | 563,303 | +0.12(+0.70%) |
Apr 18, 2008 | 16.85 | 16.93 | 16.74 | 16.82 | 1,096,976 | +0.24(+1.46%) |
Apr 17, 2008 | 16.66 | 16.68 | 16.42 | 16.58 | 704,565 | -0.14(-0.85%) |
Apr 16, 2008 | 16.17 | 16.74 | 16.09 | 16.72 | 1,284,163 | +0.65(+4.07%) |
Apr 15, 2008 | 15.92 | 16.09 | 15.79 | 16.06 | 656,291 | +0.20(+1.25%) |
Apr 14, 2008 | 15.90 | 15.99 | 15.68 | 15.86 | 583,086 | -0.04(-0.25%) |
Apr 11, 2008 | 16.16 | 16.21 | 15.87 | 15.90 | 1,037,688 | -0.44(-2.69%) |
Apr 10, 2008 | 16.16 | 16.41 | 16.15 | 16.34 | 416,969 | +0.16(+0.97%) |
Apr 09, 2008 | 16.42 | 16.46 | 16.19 | 16.19 | 694,268 | -0.24(-1.47%) |
Apr 08, 2008 | 16.22 | 16.46 | 16.16 | 16.43 | 479,849 | +0.13(+0.77%) |
Apr 07, 2008 | 16.35 | 16.46 | 16.16 | 16.30 | 1,082,008 | -0.02(-0.15%) |
Apr 04, 2008 | 16.40 | 16.43 | 16.19 | 16.33 | 1,236,263 | -0.12(-0.71%) |
Apr 03, 2008 | 16.51 | 16.54 | 16.34 | 16.45 | 574,987 | -0.11(-0.68%) |
Apr 02, 2008 | 16.62 | 16.68 | 16.48 | 16.56 | 1,172,134 | -0.06(-0.36%) |