Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.11 | 15.11 | 14.66 | 14.71 | 2,830,208 | -0.40(-2.66%) |
Jun 27, 2008 | 15.29 | 15.48 | 15.04 | 15.11 | 2,532,443 | -0.19(-1.21%) |
Jun 26, 2008 | 15.66 | 15.75 | 15.25 | 15.30 | 2,116,402 | -0.60(-3.75%) |
Jun 25, 2008 | 15.63 | 16.21 | 15.52 | 15.90 | 2,860,944 | +0.45(+2.91%) |
Jun 24, 2008 | 15.71 | 15.73 | 15.40 | 15.45 | 2,005,874 | -0.32(-2.06%) |
Jun 23, 2008 | 16.13 | 16.14 | 15.74 | 15.77 | 1,774,414 | -0.31(-1.92%) |
Jun 20, 2008 | 16.58 | 16.70 | 16.03 | 16.08 | 2,473,974 | -0.66(-3.93%) |
Jun 19, 2008 | 16.73 | 16.86 | 16.54 | 16.74 | 1,325,588 | +0.05(+0.32%) |
Jun 18, 2008 | 16.90 | 17.00 | 16.59 | 16.68 | 1,561,834 | -0.43(-2.49%) |
Jun 17, 2008 | 17.44 | 17.44 | 17.07 | 17.11 | 1,039,944 | -0.17(-0.98%) |
Jun 16, 2008 | 17.46 | 17.46 | 17.15 | 17.28 | 1,654,354 | -0.23(-1.33%) |
Jun 13, 2008 | 17.42 | 17.65 | 17.33 | 17.51 | 1,521,911 | +0.30(+1.75%) |
Jun 12, 2008 | 16.83 | 17.60 | 16.81 | 17.21 | 2,196,717 | +0.28(+1.65%) |
Jun 11, 2008 | 17.09 | 17.27 | 16.87 | 16.93 | 2,567,388 | -0.29(-1.71%) |
Jun 10, 2008 | 17.26 | 17.51 | 16.90 | 17.23 | 2,589,655 | -0.22(-1.29%) |
Jun 09, 2008 | 17.74 | 17.74 | 17.30 | 17.45 | 2,608,752 | -0.32(-1.83%) |
Jun 06, 2008 | 18.51 | 18.51 | 17.78 | 17.78 | 2,072,849 | -0.86(-4.61%) |
Jun 05, 2008 | 18.43 | 18.75 | 18.34 | 18.63 | 1,081,129 | +0.28(+1.52%) |
Jun 04, 2008 | 18.03 | 18.53 | 17.95 | 18.36 | 1,968,158 | +0.36(+1.98%) |
Jun 03, 2008 | 18.47 | 18.52 | 17.84 | 18.00 | 1,793,454 | -0.48(-2.60%) |
Jun 02, 2008 | 18.85 | 18.85 | 18.29 | 18.48 | 1,144,551 | -0.37(-1.97%) |
May 30, 2008 | 18.85 | 18.96 | 18.53 | 18.85 | 2,022,295 | -0.07(-0.37%) |
May 29, 2008 | 18.76 | 18.95 | 18.46 | 18.92 | 1,291,733 | +0.23(+1.24%) |
May 28, 2008 | 18.29 | 18.72 | 18.07 | 18.69 | 1,486,944 | +0.42(+2.29%) |
May 27, 2008 | 18.16 | 18.29 | 17.92 | 18.27 | 1,018,019 | +0.19(+1.03%) |
May 26, 2008 | 18.08 | 18.19 | 17.89 | 18.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.08 | 18.19 | 17.89 | 18.09 | 1,271,617 | -0.12(-0.68%) |
May 22, 2008 | 18.23 | 18.34 | 18.06 | 18.21 | 1,774,381 | +0.04(+0.21%) |
May 21, 2008 | 18.63 | 18.63 | 18.09 | 18.17 | 2,786,376 | -0.37(-2.00%) |
May 20, 2008 | 18.67 | 18.76 | 18.12 | 18.54 | 2,197,994 | -0.86(-4.43%) |
May 19, 2008 | 19.53 | 19.60 | 19.32 | 19.40 | 1,011,576 | -0.19(-0.99%) |
May 16, 2008 | 19.69 | 19.70 | 19.31 | 19.59 | 1,425,069 | -0.11(-0.55%) |
May 15, 2008 | 19.35 | 19.70 | 19.30 | 19.70 | 1,126,766 | +0.46(+2.37%) |
May 14, 2008 | 19.01 | 19.44 | 18.89 | 19.25 | 1,165,753 | +0.34(+1.80%) |
May 13, 2008 | 18.90 | 18.99 | 18.78 | 18.91 | 1,015,735 | +0.08(+0.41%) |
May 12, 2008 | 18.67 | 18.83 | 18.51 | 18.83 | 1,221,394 | +0.26(+1.38%) |
May 09, 2008 | 18.57 | 18.78 | 18.30 | 18.57 | 809,548 | -0.05(-0.25%) |
May 08, 2008 | 18.76 | 18.89 | 18.53 | 18.62 | 1,766,049 | -0.21(-1.11%) |
May 07, 2008 | 19.15 | 19.32 | 18.74 | 18.83 | 1,779,442 | -0.33(-1.74%) |
May 06, 2008 | 18.81 | 19.16 | 18.70 | 19.16 | 1,393,004 | +0.12(+0.65%) |
May 05, 2008 | 18.83 | 19.09 | 18.69 | 19.04 | 1,386,241 | +0.05(+0.28%) |
May 02, 2008 | 19.16 | 19.80 | 18.87 | 18.98 | 1,889,436 | -0.80(-4.07%) |
May 01, 2008 | 20.11 | 20.11 | 19.04 | 19.79 | 2,283,630 | +0.22(+1.11%) |
Apr 30, 2008 | 20.47 | 20.47 | 19.33 | 19.57 | 3,483,014 | -1.74(-8.17%) |
Apr 29, 2008 | 21.66 | 21.78 | 21.31 | 21.31 | 1,004,480 | -0.23(-1.08%) |
Apr 28, 2008 | 21.54 | 21.70 | 21.30 | 21.54 | 1,095,328 | -0.26(-1.21%) |
Apr 25, 2008 | 21.11 | 21.92 | 21.11 | 21.81 | 1,378,281 | +0.78(+3.72%) |
Apr 24, 2008 | 20.93 | 21.26 | 20.72 | 21.03 | 1,763,668 | -0.05(-0.22%) |
Apr 23, 2008 | 21.33 | 21.35 | 20.91 | 21.07 | 588,228 | -0.03(-0.15%) |
Apr 22, 2008 | 21.54 | 21.56 | 20.82 | 21.10 | 909,739 | -0.52(-2.40%) |
Apr 21, 2008 | 21.56 | 21.72 | 21.34 | 21.62 | 785,331 | -0.13(-0.60%) |
Apr 18, 2008 | 21.60 | 21.82 | 21.50 | 21.75 | 900,714 | +0.38(+1.77%) |
Apr 17, 2008 | 21.40 | 21.67 | 21.09 | 21.37 | 1,242,886 | -0.05(-0.25%) |
Apr 16, 2008 | 20.64 | 21.47 | 20.58 | 21.43 | 1,306,953 | +1.04(+5.13%) |
Apr 15, 2008 | 20.23 | 20.48 | 20.07 | 20.38 | 1,259,778 | +0.31(+1.54%) |
Apr 14, 2008 | 20.12 | 20.27 | 20.00 | 20.07 | 586,931 | -0.02(-0.08%) |
Apr 11, 2008 | 20.13 | 20.41 | 20.00 | 20.09 | 919,856 | -0.23(-1.14%) |
Apr 10, 2008 | 20.22 | 20.52 | 20.07 | 20.32 | 1,082,959 | +0.05(+0.23%) |
Apr 09, 2008 | 20.70 | 20.78 | 20.17 | 20.28 | 1,178,613 | -0.52(-2.49%) |
Apr 08, 2008 | 21.01 | 21.09 | 20.65 | 20.79 | 745,018 | -0.28(-1.32%) |
Apr 07, 2008 | 21.04 | 21.57 | 21.00 | 21.07 | 1,573,648 | +0.13(+0.63%) |
Apr 04, 2008 | 20.72 | 21.08 | 20.66 | 20.94 | 847,748 | +0.12(+0.59%) |
Apr 03, 2008 | 20.65 | 21.13 | 20.59 | 20.82 | 989,435 | +0.08(+0.37%) |
Apr 02, 2008 | 20.52 | 20.93 | 20.52 | 20.74 | 1,057,496 | +0.09(+0.45%) |