Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.14 | 16.17 | 15.58 | 15.67 | 5,649,078 | -0.40(-2.49%) |
Jun 27, 2008 | 16.00 | 16.07 | 15.25 | 16.07 | 20,706,332 | +0.07(+0.44%) |
Jun 26, 2008 | 16.28 | 16.42 | 15.86 | 16.00 | 5,126,268 | -0.45(-2.74%) |
Jun 25, 2008 | 16.40 | 16.69 | 16.30 | 16.45 | 3,660,117 | +0.06(+0.37%) |
Jun 24, 2008 | 16.62 | 16.82 | 16.31 | 16.39 | 3,797,651 | -0.43(-2.56%) |
Jun 23, 2008 | 17.17 | 17.17 | 16.62 | 16.82 | 4,171,126 | -0.34(-1.98%) |
Jun 20, 2008 | 17.48 | 17.70 | 16.89 | 17.16 | 5,162,153 | -0.46(-2.61%) |
Jun 19, 2008 | 17.00 | 17.81 | 17.00 | 17.62 | 7,085,124 | +1.16(+7.05%) |
Jun 18, 2008 | 16.38 | 16.57 | 16.13 | 16.46 | 5,261,704 | +0.09(+0.55%) |
Jun 17, 2008 | 16.75 | 16.89 | 16.34 | 16.37 | 2,802,552 | -0.38(-2.27%) |
Jun 16, 2008 | 16.65 | 16.90 | 16.56 | 16.75 | 3,161,284 | +0.00(+0.00%) |
Jun 13, 2008 | 16.74 | 16.84 | 16.55 | 16.75 | 3,983,723 | +0.12(+0.72%) |
Jun 12, 2008 | 16.20 | 16.92 | 16.20 | 16.63 | 5,140,234 | +0.67(+4.20%) |
Jun 11, 2008 | 16.71 | 16.77 | 15.88 | 15.96 | 7,636,486 | -0.73(-4.37%) |
Jun 10, 2008 | 16.96 | 17.52 | 16.61 | 16.69 | 7,379,186 | -0.86(-4.90%) |
Jun 09, 2008 | 18.01 | 18.09 | 17.28 | 17.55 | 3,844,736 | -0.46(-2.55%) |
Jun 06, 2008 | 18.11 | 18.62 | 17.98 | 18.01 | 6,223,743 | -0.25(-1.37%) |
Jun 05, 2008 | 18.23 | 18.28 | 17.65 | 18.26 | 7,958,833 | -0.54(-2.87%) |
Jun 04, 2008 | 18.67 | 18.93 | 18.53 | 18.80 | 2,423,555 | +0.07(+0.37%) |
Jun 03, 2008 | 18.99 | 19.25 | 18.52 | 18.73 | 2,230,000 | -0.22(-1.16%) |
Jun 02, 2008 | 19.64 | 19.69 | 18.84 | 18.95 | 3,127,136 | -0.77(-3.90%) |
May 30, 2008 | 20.00 | 20.03 | 19.53 | 19.72 | 5,727,385 | -0.26(-1.30%) |
May 29, 2008 | 19.24 | 20.04 | 19.24 | 19.98 | 2,781,016 | +0.65(+3.36%) |
May 28, 2008 | 18.83 | 19.38 | 18.81 | 19.33 | 2,814,938 | +0.50(+2.66%) |
May 27, 2008 | 18.67 | 19.01 | 18.66 | 18.83 | 3,281,176 | +0.16(+0.86%) |
May 26, 2008 | 18.90 | 19.00 | 18.67 | 18.67 | 2,480,256 | +0.00(+0.00%) |
May 23, 2008 | 18.90 | 19.00 | 18.67 | 18.67 | 2,480,256 | -0.35(-1.84%) |
May 22, 2008 | 19.28 | 19.38 | 18.92 | 19.02 | 3,162,133 | -0.23(-1.19%) |
May 21, 2008 | 19.76 | 19.97 | 19.16 | 19.25 | 2,391,766 | -0.50(-2.53%) |
May 20, 2008 | 19.50 | 19.91 | 19.50 | 19.75 | 2,932,240 | +0.17(+0.87%) |
May 19, 2008 | 19.55 | 20.02 | 19.40 | 19.58 | 4,035,314 | -0.21(-1.06%) |
May 16, 2008 | 19.98 | 20.02 | 19.50 | 19.79 | 3,068,602 | -0.08(-0.40%) |
May 15, 2008 | 19.74 | 20.10 | 19.44 | 19.87 | 4,726,805 | +0.13(+0.66%) |
May 14, 2008 | 19.74 | 20.08 | 19.70 | 19.74 | 3,480,555 | +0.04(+0.20%) |
May 13, 2008 | 19.79 | 19.92 | 19.02 | 19.70 | 9,382,988 | -1.31(-6.24%) |
May 12, 2008 | 20.49 | 21.04 | 20.33 | 21.01 | 2,889,497 | +0.69(+3.40%) |
May 09, 2008 | 20.24 | 20.33 | 20.03 | 20.32 | 1,019,543 | +0.04(+0.20%) |
May 08, 2008 | 20.23 | 20.42 | 20.04 | 20.28 | 1,413,280 | +0.11(+0.55%) |
May 07, 2008 | 20.92 | 21.14 | 20.14 | 20.17 | 1,567,933 | -0.68(-3.26%) |
May 06, 2008 | 20.50 | 20.98 | 20.41 | 20.85 | 1,448,505 | +0.18(+0.87%) |
May 05, 2008 | 21.33 | 21.33 | 20.58 | 20.67 | 2,105,121 | -0.24(-1.15%) |
May 02, 2008 | 20.91 | 21.00 | 20.51 | 20.91 | 1,536,401 | +0.11(+0.53%) |
May 01, 2008 | 20.50 | 21.00 | 20.15 | 20.80 | 1,983,130 | +0.52(+2.56%) |
Apr 30, 2008 | 20.81 | 20.90 | 20.23 | 20.28 | 1,898,859 | -0.45(-2.17%) |
Apr 29, 2008 | 20.94 | 21.20 | 20.38 | 20.73 | 1,923,606 | -0.04(-0.19%) |
Apr 28, 2008 | 20.95 | 21.38 | 20.59 | 20.77 | 2,953,846 | -0.15(-0.72%) |
Apr 25, 2008 | 20.78 | 21.11 | 20.27 | 20.92 | 2,811,962 | +0.05(+0.24%) |
Apr 24, 2008 | 21.40 | 21.40 | 20.11 | 20.87 | 3,591,321 | -0.53(-2.48%) |
Apr 23, 2008 | 20.89 | 21.47 | 20.76 | 21.40 | 6,154,661 | +0.55(+2.64%) |
Apr 22, 2008 | 20.94 | 21.10 | 20.56 | 20.85 | 5,355,875 | -0.15(-0.71%) |
Apr 21, 2008 | 19.98 | 21.02 | 19.96 | 21.00 | 2,812,588 | +0.81(+4.01%) |
Apr 18, 2008 | 20.10 | 20.40 | 20.03 | 20.19 | 4,319,212 | +0.24(+1.20%) |
Apr 17, 2008 | 19.07 | 20.08 | 18.85 | 19.95 | 4,788,871 | +0.79(+4.12%) |
Apr 16, 2008 | 18.73 | 19.30 | 18.73 | 19.16 | 3,317,331 | +0.59(+3.18%) |
Apr 15, 2008 | 18.17 | 18.57 | 18.02 | 18.57 | 2,592,758 | +0.56(+3.11%) |
Apr 14, 2008 | 18.01 | 18.33 | 17.91 | 18.01 | 2,067,740 | +0.02(+0.11%) |
Apr 11, 2008 | 18.01 | 18.68 | 17.93 | 17.99 | 4,358,420 | -0.65(-3.49%) |
Apr 10, 2008 | 17.96 | 18.94 | 17.80 | 18.64 | 2,734,680 | +0.60(+3.33%) |
Apr 09, 2008 | 18.41 | 18.66 | 17.90 | 18.04 | 2,568,224 | -0.38(-2.06%) |
Apr 08, 2008 | 17.83 | 18.78 | 17.80 | 18.42 | 5,904,260 | +0.98(+5.62%) |
Apr 07, 2008 | 17.51 | 17.75 | 17.39 | 17.44 | 2,910,039 | +0.08(+0.46%) |
Apr 04, 2008 | 17.88 | 17.94 | 17.33 | 17.36 | 3,968,687 | -0.73(-4.04%) |
Apr 03, 2008 | 18.15 | 18.21 | 17.62 | 18.09 | 2,868,610 | -0.08(-0.44%) |
Apr 02, 2008 | 18.19 | 18.70 | 17.99 | 18.17 | 2,196,108 | -0.06(-0.33%) |