Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.77 | 20.96 | 20.32 | 20.33 | 452,112 | -0.53(-2.52%) |
Jun 27, 2008 | 21.09 | 21.39 | 20.82 | 20.86 | 794,623 | -0.32(-1.49%) |
Jun 26, 2008 | 21.33 | 21.58 | 21.07 | 21.17 | 519,889 | -0.35(-1.63%) |
Jun 25, 2008 | 21.19 | 21.62 | 20.96 | 21.53 | 744,882 | +0.31(+1.45%) |
Jun 24, 2008 | 21.79 | 21.79 | 21.11 | 21.22 | 1,072,249 | -0.91(-4.12%) |
Jun 23, 2008 | 22.67 | 23.08 | 22.10 | 22.13 | 1,459,900 | -0.07(-0.32%) |
Jun 20, 2008 | 21.34 | 22.29 | 20.78 | 22.20 | 2,813,121 | +0.80(+3.73%) |
Jun 19, 2008 | 20.90 | 21.42 | 20.71 | 21.40 | 617,496 | +0.50(+2.39%) |
Jun 18, 2008 | 20.95 | 21.25 | 20.75 | 20.90 | 451,361 | -0.23(-1.08%) |
Jun 17, 2008 | 21.60 | 21.61 | 20.91 | 21.13 | 683,097 | -0.51(-2.35%) |
Jun 16, 2008 | 21.25 | 22.07 | 21.10 | 21.64 | 827,727 | +0.36(+1.69%) |
Jun 13, 2008 | 20.78 | 21.31 | 20.27 | 21.28 | 982,883 | +0.76(+3.72%) |
Jun 12, 2008 | 19.74 | 21.04 | 19.08 | 20.52 | 2,748,590 | +2.99(+17.08%) |
Jun 11, 2008 | 18.08 | 18.20 | 17.52 | 17.52 | 762,573 | -0.48(-2.68%) |
Jun 10, 2008 | 18.18 | 18.33 | 17.86 | 18.01 | 973,083 | -0.41(-2.24%) |
Jun 09, 2008 | 18.69 | 18.85 | 18.25 | 18.42 | 843,907 | -0.25(-1.36%) |
Jun 06, 2008 | 19.79 | 19.79 | 18.65 | 18.67 | 633,796 | -1.24(-6.21%) |
Jun 05, 2008 | 19.17 | 19.92 | 19.17 | 19.91 | 467,651 | +0.60(+3.09%) |
Jun 04, 2008 | 19.02 | 19.53 | 18.91 | 19.31 | 561,489 | +0.18(+0.92%) |
Jun 03, 2008 | 18.97 | 19.29 | 18.80 | 19.14 | 794,055 | +0.28(+1.49%) |
Jun 02, 2008 | 19.19 | 19.41 | 18.64 | 18.86 | 598,413 | -0.35(-1.83%) |
May 30, 2008 | 19.01 | 19.31 | 18.73 | 19.21 | 805,653 | +0.25(+1.34%) |
May 29, 2008 | 18.47 | 19.14 | 18.43 | 18.95 | 488,661 | +0.39(+2.13%) |
May 28, 2008 | 18.57 | 18.65 | 18.27 | 18.56 | 427,237 | +0.10(+0.52%) |
May 27, 2008 | 18.14 | 18.71 | 18.10 | 18.46 | 467,146 | +0.39(+2.14%) |
May 26, 2008 | 18.23 | 18.32 | 17.95 | 18.08 | 556,438 | +0.00(+0.00%) |
May 23, 2008 | 18.23 | 18.32 | 17.95 | 18.08 | 556,438 | -0.31(-1.67%) |
May 22, 2008 | 18.18 | 18.65 | 18.01 | 18.38 | 972,593 | +0.25(+1.40%) |
May 21, 2008 | 18.37 | 18.85 | 18.06 | 18.13 | 1,039,522 | -0.34(-1.85%) |
May 20, 2008 | 18.41 | 19.10 | 18.16 | 18.47 | 1,609,403 | -1.67(-8.28%) |
May 19, 2008 | 20.17 | 20.31 | 19.88 | 20.14 | 509,931 | -0.06(-0.30%) |
May 16, 2008 | 20.73 | 20.94 | 19.75 | 20.20 | 487,942 | -0.39(-1.88%) |
May 15, 2008 | 20.28 | 20.63 | 20.10 | 20.59 | 512,887 | +0.27(+1.34%) |
May 14, 2008 | 20.22 | 20.60 | 19.72 | 20.31 | 606,345 | +0.11(+0.56%) |
May 13, 2008 | 19.66 | 20.21 | 19.65 | 20.20 | 646,846 | +0.54(+2.77%) |
May 12, 2008 | 18.99 | 19.71 | 18.98 | 19.66 | 491,658 | +0.75(+3.94%) |
May 09, 2008 | 18.61 | 19.01 | 18.61 | 18.91 | 228,582 | -0.03(-0.14%) |
May 08, 2008 | 18.96 | 19.12 | 18.57 | 18.94 | 446,684 | +0.03(+0.14%) |
May 07, 2008 | 19.37 | 19.71 | 18.87 | 18.91 | 403,161 | -0.39(-2.05%) |
May 06, 2008 | 19.45 | 19.62 | 19.21 | 19.31 | 618,525 | -0.24(-1.21%) |
May 05, 2008 | 19.37 | 19.58 | 19.18 | 19.54 | 494,464 | +0.15(+0.77%) |
May 02, 2008 | 20.03 | 20.13 | 19.17 | 19.39 | 653,392 | -0.25(-1.29%) |
May 01, 2008 | 19.45 | 19.94 | 19.35 | 19.65 | 463,635 | +0.23(+1.17%) |
Apr 30, 2008 | 19.55 | 20.10 | 19.31 | 19.42 | 371,459 | -0.11(-0.58%) |
Apr 29, 2008 | 19.32 | 19.70 | 19.28 | 19.53 | 368,115 | +0.16(+0.82%) |
Apr 28, 2008 | 19.30 | 19.51 | 19.18 | 19.38 | 317,186 | +0.17(+0.87%) |
Apr 25, 2008 | 19.07 | 19.36 | 18.75 | 19.21 | 410,543 | +0.26(+1.39%) |
Apr 24, 2008 | 18.59 | 19.26 | 18.49 | 18.95 | 416,470 | +0.40(+2.18%) |
Apr 23, 2008 | 18.63 | 18.70 | 18.33 | 18.54 | 472,614 | +0.00(+0.00%) |
Apr 22, 2008 | 19.01 | 19.15 | 18.28 | 18.54 | 342,760 | -0.60(-3.12%) |
Apr 21, 2008 | 19.35 | 19.43 | 18.98 | 19.14 | 410,510 | -0.41(-2.11%) |
Apr 18, 2008 | 19.28 | 19.59 | 19.04 | 19.55 | 421,428 | +0.67(+3.53%) |
Apr 17, 2008 | 18.86 | 19.16 | 18.64 | 18.88 | 341,569 | -0.10(-0.51%) |
Apr 16, 2008 | 19.02 | 19.55 | 18.88 | 18.98 | 682,826 | +0.11(+0.60%) |
Apr 15, 2008 | 18.64 | 19.00 | 18.25 | 18.87 | 1,156,437 | +0.34(+1.85%) |
Apr 14, 2008 | 18.90 | 18.90 | 18.51 | 18.52 | 522,328 | -0.34(-1.81%) |
Apr 11, 2008 | 18.95 | 19.39 | 18.82 | 18.87 | 855,789 | -0.54(-2.80%) |
Apr 10, 2008 | 19.31 | 19.54 | 19.17 | 19.41 | 869,317 | +0.05(+0.27%) |
Apr 09, 2008 | 19.50 | 19.56 | 19.09 | 19.36 | 949,973 | -0.25(-1.30%) |
Apr 08, 2008 | 19.59 | 20.73 | 19.31 | 19.61 | 370,629 | -0.14(-0.71%) |
Apr 07, 2008 | 20.14 | 20.31 | 19.66 | 19.75 | 375,478 | -0.22(-1.10%) |
Apr 04, 2008 | 19.88 | 20.15 | 19.59 | 19.97 | 451,680 | +0.18(+0.93%) |
Apr 03, 2008 | 20.12 | 20.33 | 19.66 | 19.79 | 512,397 | -0.52(-2.55%) |
Apr 02, 2008 | 20.33 | 20.68 | 20.02 | 20.31 | 403,009 | -0.14(-0.69%) |