Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.52 | 18.29 | 17.46 | 17.83 | 2,661,054 | +0.22(+1.27%) |
Jun 27, 2008 | 17.71 | 17.96 | 17.57 | 17.61 | 2,535,387 | -0.11(-0.63%) |
Jun 26, 2008 | 18.31 | 18.32 | 17.70 | 17.72 | 1,475,090 | -0.72(-3.91%) |
Jun 25, 2008 | 18.13 | 18.60 | 18.11 | 18.44 | 2,593,904 | +0.37(+2.06%) |
Jun 24, 2008 | 18.56 | 18.64 | 18.03 | 18.07 | 2,433,572 | -0.53(-2.84%) |
Jun 23, 2008 | 18.79 | 18.88 | 18.38 | 18.60 | 1,324,267 | -0.14(-0.75%) |
Jun 20, 2008 | 19.02 | 19.13 | 18.69 | 18.74 | 2,604,647 | -0.44(-2.29%) |
Jun 19, 2008 | 18.71 | 19.23 | 18.62 | 19.18 | 1,477,314 | +0.50(+2.67%) |
Jun 18, 2008 | 18.52 | 18.85 | 18.38 | 18.68 | 2,437,853 | -0.04(-0.20%) |
Jun 17, 2008 | 18.99 | 19.09 | 18.65 | 18.72 | 1,198,192 | -0.20(-1.06%) |
Jun 16, 2008 | 18.79 | 19.00 | 18.48 | 18.92 | 1,802,968 | +0.13(+0.67%) |
Jun 13, 2008 | 18.35 | 18.82 | 18.32 | 18.79 | 1,397,504 | +0.65(+3.61%) |
Jun 12, 2008 | 18.15 | 18.43 | 18.04 | 18.14 | 1,553,304 | +0.09(+0.49%) |
Jun 11, 2008 | 18.44 | 18.48 | 17.94 | 18.05 | 2,966,511 | -0.37(-2.02%) |
Jun 10, 2008 | 18.47 | 18.62 | 18.12 | 18.42 | 2,869,075 | +0.16(+0.86%) |
Jun 09, 2008 | 18.40 | 18.47 | 18.02 | 18.27 | 3,527,787 | -0.05(-0.28%) |
Jun 06, 2008 | 18.64 | 18.75 | 18.27 | 18.32 | 2,655,610 | -0.60(-3.19%) |
Jun 05, 2008 | 18.82 | 18.94 | 18.59 | 18.92 | 1,004,546 | +0.31(+1.64%) |
Jun 04, 2008 | 18.39 | 18.70 | 18.21 | 18.61 | 1,539,571 | +0.17(+0.93%) |
Jun 03, 2008 | 18.45 | 18.56 | 18.26 | 18.44 | 1,811,719 | +0.09(+0.49%) |
Jun 02, 2008 | 18.34 | 18.55 | 17.91 | 18.35 | 2,484,032 | +0.07(+0.37%) |
May 30, 2008 | 18.29 | 18.35 | 17.95 | 18.29 | 2,354,035 | -0.02(-0.12%) |
May 29, 2008 | 17.79 | 18.39 | 17.79 | 18.31 | 1,034,980 | +0.43(+2.41%) |
May 28, 2008 | 18.05 | 18.15 | 17.78 | 17.88 | 4,030,641 | -0.05(-0.29%) |
May 27, 2008 | 17.88 | 18.07 | 17.71 | 17.93 | 2,578,900 | +0.21(+1.18%) |
May 26, 2008 | 17.56 | 17.86 | 17.39 | 17.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.56 | 17.86 | 17.39 | 17.72 | 1,944,514 | +0.08(+0.46%) |
May 22, 2008 | 17.71 | 17.87 | 17.37 | 17.64 | 3,842,096 | -0.71(-3.85%) |
May 21, 2008 | 18.67 | 18.82 | 18.35 | 18.35 | 2,758,600 | -0.34(-1.83%) |
May 20, 2008 | 18.85 | 18.86 | 18.57 | 18.69 | 1,883,204 | -0.22(-1.18%) |
May 19, 2008 | 18.92 | 19.10 | 18.80 | 18.91 | 1,400,781 | +0.03(+0.16%) |
May 16, 2008 | 19.04 | 19.04 | 18.62 | 18.88 | 1,974,506 | -0.20(-1.05%) |
May 15, 2008 | 18.91 | 19.16 | 18.81 | 19.08 | 1,217,530 | +0.07(+0.35%) |
May 14, 2008 | 18.93 | 19.28 | 18.82 | 19.02 | 2,081,314 | +0.19(+1.03%) |
May 13, 2008 | 18.91 | 18.91 | 18.61 | 18.82 | 1,701,160 | +0.03(+0.16%) |
May 12, 2008 | 18.30 | 18.83 | 18.20 | 18.79 | 1,738,490 | +0.57(+3.10%) |
May 09, 2008 | 17.83 | 18.27 | 17.77 | 18.23 | 908,132 | +0.22(+1.24%) |
May 08, 2008 | 18.23 | 18.32 | 17.92 | 18.00 | 1,802,621 | -0.13(-0.74%) |
May 07, 2008 | 18.29 | 18.38 | 18.06 | 18.14 | 1,892,555 | -0.07(-0.41%) |
May 06, 2008 | 18.06 | 18.38 | 18.06 | 18.21 | 1,536,460 | -0.08(-0.45%) |
May 05, 2008 | 18.63 | 18.63 | 18.21 | 18.30 | 1,179,531 | -0.31(-1.64%) |
May 02, 2008 | 18.44 | 18.93 | 18.38 | 18.60 | 3,115,519 | +0.46(+2.54%) |
May 01, 2008 | 17.68 | 18.27 | 17.64 | 18.14 | 2,472,491 | +0.51(+2.87%) |
Apr 30, 2008 | 18.00 | 18.11 | 17.60 | 17.63 | 3,130,157 | -0.29(-1.62%) |
Apr 29, 2008 | 17.63 | 17.95 | 17.63 | 17.92 | 2,866,733 | +0.25(+1.43%) |
Apr 28, 2008 | 17.53 | 17.88 | 17.48 | 17.67 | 2,728,609 | +0.16(+0.94%) |
Apr 25, 2008 | 17.54 | 17.63 | 16.95 | 17.51 | 4,258,883 | -0.02(-0.13%) |
Apr 24, 2008 | 17.30 | 17.66 | 17.03 | 17.53 | 2,761,374 | +0.33(+1.95%) |
Apr 23, 2008 | 17.44 | 17.31 | 16.75 | 17.19 | 5,808,810 | -0.62(-3.47%) |
Apr 22, 2008 | 18.02 | 18.23 | 17.58 | 17.81 | 1,775,565 | -0.16(-0.91%) |
Apr 21, 2008 | 17.98 | 18.03 | 17.79 | 17.98 | 1,117,938 | -0.05(-0.29%) |
Apr 18, 2008 | 18.24 | 18.46 | 17.92 | 18.03 | 2,695,209 | +0.22(+1.21%) |
Apr 17, 2008 | 17.78 | 17.89 | 17.45 | 17.81 | 2,167,886 | -0.10(-0.54%) |
Apr 16, 2008 | 17.69 | 18.06 | 17.68 | 17.91 | 1,410,604 | +0.30(+1.73%) |
Apr 15, 2008 | 17.56 | 17.65 | 17.45 | 17.60 | 1,719,626 | +0.16(+0.90%) |
Apr 14, 2008 | 17.55 | 17.68 | 17.34 | 17.45 | 1,209,466 | -0.04(-0.21%) |
Apr 11, 2008 | 17.86 | 17.92 | 17.34 | 17.48 | 2,181,836 | -0.65(-3.57%) |
Apr 10, 2008 | 18.27 | 18.39 | 18.00 | 18.13 | 4,072,101 | -0.22(-1.18%) |
Apr 09, 2008 | 18.83 | 19.05 | 18.24 | 18.35 | 1,575,305 | -0.39(-2.07%) |
Apr 08, 2008 | 18.99 | 19.05 | 18.60 | 18.73 | 1,336,682 | -0.36(-1.87%) |
Apr 07, 2008 | 19.32 | 19.39 | 18.93 | 19.09 | 2,236,018 | -0.16(-0.81%) |
Apr 04, 2008 | 19.47 | 19.47 | 19.14 | 19.25 | 1,117,598 | -0.13(-0.65%) |
Apr 03, 2008 | 19.49 | 19.59 | 19.15 | 19.37 | 1,672,028 | -0.19(-0.99%) |
Apr 02, 2008 | 19.48 | 19.79 | 19.42 | 19.57 | 2,190,661 | -0.01(-0.04%) |