Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.61 | 19.78 | 19.18 | 19.24 | 1,809,529 | -0.34(-1.75%) |
Jun 27, 2008 | 18.87 | 19.70 | 18.54 | 19.59 | 2,074,492 | +0.44(+2.31%) |
Jun 26, 2008 | 20.61 | 20.68 | 18.93 | 19.14 | 6,098,743 | -1.59(-7.67%) |
Jun 25, 2008 | 21.05 | 21.07 | 20.72 | 20.73 | 3,112,577 | -0.27(-1.31%) |
Jun 24, 2008 | 20.87 | 21.10 | 20.70 | 21.01 | 1,974,301 | +0.13(+0.61%) |
Jun 23, 2008 | 21.32 | 21.46 | 20.78 | 20.88 | 1,125,024 | -0.30(-1.44%) |
Jun 20, 2008 | 21.41 | 21.41 | 20.89 | 21.19 | 1,375,707 | -0.23(-1.05%) |
Jun 19, 2008 | 21.32 | 21.53 | 21.10 | 21.41 | 2,201,683 | +0.11(+0.51%) |
Jun 18, 2008 | 21.36 | 21.53 | 21.20 | 21.30 | 1,179,634 | -0.12(-0.55%) |
Jun 17, 2008 | 21.75 | 21.78 | 21.34 | 21.42 | 1,025,250 | -0.19(-0.86%) |
Jun 16, 2008 | 21.39 | 21.64 | 21.21 | 21.61 | 715,642 | +0.22(+1.01%) |
Jun 13, 2008 | 21.20 | 21.46 | 21.20 | 21.39 | 756,060 | +0.34(+1.63%) |
Jun 12, 2008 | 21.23 | 21.47 | 20.80 | 21.05 | 1,510,665 | -0.14(-0.65%) |
Jun 11, 2008 | 21.49 | 21.84 | 21.13 | 21.19 | 3,121,067 | -0.49(-2.26%) |
Jun 10, 2008 | 21.49 | 22.31 | 21.19 | 21.68 | 7,562,606 | +2.54(+13.28%) |
Jun 09, 2008 | 19.17 | 19.34 | 19.02 | 19.14 | 615,655 | -0.10(-0.51%) |
Jun 06, 2008 | 19.59 | 19.82 | 19.23 | 19.23 | 653,949 | -0.46(-2.34%) |
Jun 05, 2008 | 19.48 | 19.71 | 19.03 | 19.69 | 1,176,748 | -0.28(-1.42%) |
Jun 04, 2008 | 20.05 | 20.51 | 19.78 | 19.98 | 957,114 | -0.11(-0.54%) |
Jun 03, 2008 | 20.16 | 20.24 | 19.84 | 20.09 | 596,806 | -0.03(-0.15%) |
Jun 02, 2008 | 20.28 | 20.50 | 19.90 | 20.12 | 627,290 | -0.09(-0.44%) |
May 30, 2008 | 20.03 | 20.30 | 19.86 | 20.20 | 669,266 | +0.17(+0.83%) |
May 29, 2008 | 20.30 | 20.55 | 19.97 | 20.04 | 620,738 | -0.24(-1.16%) |
May 28, 2008 | 19.80 | 20.31 | 19.79 | 20.27 | 334,220 | +0.43(+2.18%) |
May 27, 2008 | 19.68 | 19.98 | 19.61 | 19.84 | 893,073 | +0.10(+0.50%) |
May 26, 2008 | 19.76 | 19.87 | 19.65 | 19.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.76 | 19.87 | 19.65 | 19.74 | 622,151 | -0.19(-0.94%) |
May 22, 2008 | 19.72 | 20.06 | 19.63 | 19.93 | 665,950 | +0.21(+1.04%) |
May 21, 2008 | 19.75 | 19.92 | 19.67 | 19.72 | 663,978 | +0.01(+0.05%) |
May 20, 2008 | 20.15 | 20.21 | 19.58 | 19.71 | 1,010,747 | -0.54(-2.66%) |
May 19, 2008 | 20.39 | 20.56 | 20.02 | 20.25 | 494,385 | -0.05(-0.24%) |
May 16, 2008 | 20.13 | 20.40 | 20.12 | 20.30 | 471,007 | +0.17(+0.83%) |
May 15, 2008 | 19.59 | 20.14 | 19.33 | 20.14 | 799,382 | +0.62(+3.17%) |
May 14, 2008 | 19.77 | 19.80 | 19.48 | 19.52 | 557,898 | -0.20(-1.00%) |
May 13, 2008 | 19.47 | 19.72 | 19.43 | 19.71 | 636,372 | +0.13(+0.65%) |
May 12, 2008 | 19.17 | 19.61 | 19.14 | 19.59 | 508,499 | +0.40(+2.10%) |
May 09, 2008 | 19.22 | 19.32 | 19.08 | 19.18 | 200,194 | -0.14(-0.71%) |
May 08, 2008 | 19.19 | 19.70 | 19.09 | 19.32 | 652,703 | +0.13(+0.66%) |
May 07, 2008 | 19.03 | 19.22 | 18.98 | 19.19 | 747,969 | +0.18(+0.93%) |
May 06, 2008 | 18.76 | 19.27 | 18.72 | 19.02 | 533,147 | +0.17(+0.88%) |
May 05, 2008 | 18.94 | 19.14 | 18.62 | 18.85 | 759,739 | -0.12(-0.62%) |
May 02, 2008 | 18.85 | 19.07 | 18.70 | 18.97 | 611,903 | +0.17(+0.89%) |
May 01, 2008 | 18.61 | 18.86 | 18.61 | 18.80 | 945,040 | +0.31(+1.70%) |
Apr 30, 2008 | 17.55 | 19.11 | 17.54 | 18.49 | 2,007,671 | -0.17(-0.89%) |
Apr 29, 2008 | 18.60 | 18.81 | 18.43 | 18.65 | 1,207,118 | +0.00(+0.00%) |
Apr 28, 2008 | 18.65 | 18.90 | 18.61 | 18.65 | 1,652,239 | -0.03(-0.16%) |
Apr 25, 2008 | 18.71 | 18.96 | 18.49 | 18.68 | 1,643,951 | +0.05(+0.26%) |
Apr 24, 2008 | 18.54 | 18.91 | 18.41 | 18.63 | 1,566,785 | +0.26(+1.39%) |
Apr 23, 2008 | 18.32 | 18.64 | 18.32 | 18.38 | 1,964,472 | +0.07(+0.38%) |
Apr 22, 2008 | 18.59 | 18.69 | 18.16 | 18.31 | 877,671 | -0.33(-1.79%) |
Apr 21, 2008 | 18.24 | 18.79 | 18.24 | 18.64 | 1,333,238 | +0.26(+1.39%) |
Apr 18, 2008 | 18.34 | 18.53 | 18.21 | 18.39 | 1,171,048 | +0.35(+1.96%) |
Apr 17, 2008 | 17.96 | 18.50 | 17.81 | 18.04 | 1,254,797 | +0.03(+0.16%) |
Apr 16, 2008 | 17.86 | 18.04 | 17.63 | 18.01 | 823,440 | +0.15(+0.82%) |
Apr 15, 2008 | 17.57 | 18.03 | 17.54 | 17.86 | 1,058,328 | +0.43(+2.48%) |
Apr 14, 2008 | 18.27 | 18.27 | 17.20 | 17.43 | 1,520,259 | -0.84(-4.62%) |
Apr 11, 2008 | 18.43 | 18.53 | 18.06 | 18.27 | 822,492 | -0.31(-1.69%) |
Apr 10, 2008 | 18.34 | 18.65 | 18.34 | 18.59 | 825,141 | +0.27(+1.50%) |
Apr 09, 2008 | 19.29 | 19.31 | 18.22 | 18.31 | 751,360 | -0.87(-4.55%) |
Apr 08, 2008 | 19.01 | 19.22 | 18.69 | 19.18 | 703,492 | +0.06(+0.31%) |
Apr 07, 2008 | 18.96 | 19.24 | 18.68 | 19.13 | 638,933 | +0.48(+2.58%) |
Apr 04, 2008 | 19.00 | 19.43 | 18.55 | 18.64 | 760,736 | -0.45(-2.36%) |
Apr 03, 2008 | 18.90 | 19.29 | 18.75 | 19.10 | 1,005,058 | +0.11(+0.57%) |
Apr 02, 2008 | 18.60 | 19.20 | 18.49 | 18.99 | 675,296 | +0.50(+2.71%) |