Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.12 | 15.12 | 14.66 | 14.72 | 2,829,174 | -0.40(-2.66%) |
Jun 27, 2008 | 15.30 | 15.48 | 15.04 | 15.12 | 2,531,517 | -0.19(-1.21%) |
Jun 26, 2008 | 15.66 | 15.75 | 15.25 | 15.30 | 2,115,628 | -0.60(-3.75%) |
Jun 25, 2008 | 15.64 | 16.22 | 15.52 | 15.90 | 2,859,899 | +0.45(+2.91%) |
Jun 24, 2008 | 15.72 | 15.73 | 15.41 | 15.45 | 2,005,141 | -0.33(-2.06%) |
Jun 23, 2008 | 16.13 | 16.15 | 15.75 | 15.78 | 1,773,766 | -0.31(-1.92%) |
Jun 20, 2008 | 16.58 | 16.71 | 16.04 | 16.09 | 2,473,070 | -0.66(-3.93%) |
Jun 19, 2008 | 16.74 | 16.87 | 16.54 | 16.74 | 1,325,103 | +0.05(+0.32%) |
Jun 18, 2008 | 16.91 | 17.01 | 16.60 | 16.69 | 1,561,263 | -0.43(-2.49%) |
Jun 17, 2008 | 17.44 | 17.44 | 17.08 | 17.12 | 1,039,564 | -0.17(-0.99%) |
Jun 16, 2008 | 17.46 | 17.46 | 17.16 | 17.29 | 1,653,750 | -0.23(-1.33%) |
Jun 13, 2008 | 17.43 | 17.66 | 17.34 | 17.52 | 1,521,355 | +0.30(+1.75%) |
Jun 12, 2008 | 16.84 | 17.60 | 16.81 | 17.22 | 2,195,915 | +0.28(+1.65%) |
Jun 11, 2008 | 17.09 | 17.27 | 16.88 | 16.94 | 2,566,450 | -0.29(-1.71%) |
Jun 10, 2008 | 17.26 | 17.52 | 16.91 | 17.23 | 2,588,709 | -0.22(-1.29%) |
Jun 09, 2008 | 17.74 | 17.74 | 17.30 | 17.46 | 2,607,799 | -0.33(-1.83%) |
Jun 06, 2008 | 18.52 | 18.52 | 17.78 | 17.78 | 2,072,092 | -0.86(-4.61%) |
Jun 05, 2008 | 18.44 | 18.76 | 18.35 | 18.64 | 1,080,734 | +0.28(+1.52%) |
Jun 04, 2008 | 18.04 | 18.54 | 17.96 | 18.36 | 1,967,439 | +0.36(+1.98%) |
Jun 03, 2008 | 18.48 | 18.53 | 17.84 | 18.01 | 1,792,798 | -0.48(-2.60%) |
Jun 02, 2008 | 18.86 | 18.86 | 18.30 | 18.49 | 1,144,133 | -0.37(-1.97%) |
May 30, 2008 | 18.86 | 18.97 | 18.54 | 18.86 | 2,021,556 | -0.07(-0.37%) |
May 29, 2008 | 18.77 | 18.96 | 18.47 | 18.93 | 1,291,261 | +0.23(+1.24%) |
May 28, 2008 | 18.30 | 18.73 | 18.08 | 18.70 | 1,486,401 | +0.42(+2.29%) |
May 27, 2008 | 18.16 | 18.30 | 17.93 | 18.28 | 1,017,647 | +0.19(+1.03%) |
May 26, 2008 | 18.08 | 18.19 | 17.90 | 18.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.08 | 18.19 | 17.90 | 18.09 | 1,271,153 | -0.12(-0.68%) |
May 22, 2008 | 18.24 | 18.35 | 18.07 | 18.22 | 1,773,732 | +0.04(+0.21%) |
May 21, 2008 | 18.63 | 18.63 | 18.10 | 18.18 | 2,785,358 | -0.37(-2.00%) |
May 20, 2008 | 18.68 | 18.77 | 18.13 | 18.55 | 2,197,191 | -0.86(-4.43%) |
May 19, 2008 | 19.54 | 19.61 | 19.33 | 19.41 | 1,011,207 | -0.19(-0.99%) |
May 16, 2008 | 19.69 | 19.71 | 19.32 | 19.60 | 1,424,548 | -0.11(-0.55%) |
May 15, 2008 | 19.35 | 19.71 | 19.31 | 19.71 | 1,126,355 | +0.46(+2.37%) |
May 14, 2008 | 19.02 | 19.45 | 18.90 | 19.25 | 1,165,327 | +0.34(+1.80%) |
May 13, 2008 | 18.90 | 19.00 | 18.79 | 18.91 | 1,015,364 | +0.08(+0.41%) |
May 12, 2008 | 18.67 | 18.84 | 18.52 | 18.84 | 1,220,948 | +0.26(+1.38%) |
May 09, 2008 | 18.57 | 18.79 | 18.31 | 18.58 | 809,252 | -0.05(-0.25%) |
May 08, 2008 | 18.77 | 18.90 | 18.53 | 18.63 | 1,765,403 | -0.21(-1.11%) |
May 07, 2008 | 19.15 | 19.33 | 18.74 | 18.84 | 1,778,792 | -0.33(-1.74%) |
May 06, 2008 | 18.82 | 19.17 | 18.71 | 19.17 | 1,392,495 | +0.12(+0.65%) |
May 05, 2008 | 18.84 | 19.10 | 18.70 | 19.04 | 1,385,734 | +0.05(+0.29%) |
May 02, 2008 | 19.17 | 19.80 | 18.88 | 18.99 | 1,888,746 | -0.81(-4.07%) |
May 01, 2008 | 20.12 | 20.12 | 19.04 | 19.80 | 2,282,795 | +0.22(+1.11%) |
Apr 30, 2008 | 20.48 | 20.48 | 19.34 | 19.58 | 3,481,742 | -1.74(-8.17%) |
Apr 29, 2008 | 21.67 | 21.79 | 21.32 | 21.32 | 1,004,113 | -0.23(-1.08%) |
Apr 28, 2008 | 21.55 | 21.71 | 21.30 | 21.55 | 1,094,928 | -0.26(-1.21%) |
Apr 25, 2008 | 21.12 | 21.92 | 21.12 | 21.82 | 1,377,777 | +0.78(+3.72%) |
Apr 24, 2008 | 20.94 | 21.27 | 20.72 | 21.03 | 1,763,024 | -0.05(-0.22%) |
Apr 23, 2008 | 21.34 | 21.36 | 20.92 | 21.08 | 588,013 | -0.03(-0.15%) |
Apr 22, 2008 | 21.55 | 21.57 | 20.83 | 21.11 | 909,407 | -0.52(-2.40%) |
Apr 21, 2008 | 21.57 | 21.73 | 21.34 | 21.63 | 785,044 | -0.13(-0.60%) |
Apr 18, 2008 | 21.61 | 21.83 | 21.51 | 21.76 | 900,385 | +0.38(+1.77%) |
Apr 17, 2008 | 21.41 | 21.68 | 21.10 | 21.38 | 1,242,432 | -0.05(-0.25%) |
Apr 16, 2008 | 20.65 | 21.48 | 20.58 | 21.44 | 1,306,475 | +1.05(+5.13%) |
Apr 15, 2008 | 20.24 | 20.49 | 20.08 | 20.39 | 1,259,318 | +0.31(+1.54%) |
Apr 14, 2008 | 20.13 | 20.28 | 20.01 | 20.08 | 586,716 | -0.02(-0.08%) |
Apr 11, 2008 | 20.14 | 20.42 | 20.01 | 20.10 | 919,520 | -0.23(-1.14%) |
Apr 10, 2008 | 20.23 | 20.52 | 20.08 | 20.33 | 1,082,563 | +0.05(+0.23%) |
Apr 09, 2008 | 20.71 | 20.79 | 20.17 | 20.28 | 1,178,183 | -0.52(-2.49%) |
Apr 08, 2008 | 21.02 | 21.10 | 20.65 | 20.80 | 744,746 | -0.28(-1.32%) |
Apr 07, 2008 | 21.05 | 21.58 | 21.00 | 21.08 | 1,573,073 | +0.13(+0.63%) |
Apr 04, 2008 | 20.73 | 21.08 | 20.67 | 20.95 | 847,438 | +0.12(+0.59%) |
Apr 03, 2008 | 20.66 | 21.13 | 20.59 | 20.82 | 989,073 | +0.08(+0.37%) |
Apr 02, 2008 | 20.53 | 20.93 | 20.52 | 20.75 | 1,057,110 | +0.09(+0.45%) |