Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.63 | 17.64 | 17.21 | 17.39 | 487,632 | -0.28(-1.58%) |
Jun 27, 2008 | 18.03 | 18.04 | 17.26 | 17.67 | 1,107,630 | -0.27(-1.53%) |
Jun 26, 2008 | 17.86 | 18.15 | 17.74 | 17.95 | 667,587 | +0.08(+0.47%) |
Jun 25, 2008 | 18.03 | 18.16 | 17.81 | 17.86 | 350,712 | -0.17(-0.96%) |
Jun 24, 2008 | 18.12 | 18.19 | 17.83 | 18.03 | 313,372 | -0.10(-0.53%) |
Jun 23, 2008 | 18.24 | 18.37 | 18.03 | 18.13 | 303,413 | -0.11(-0.62%) |
Jun 20, 2008 | 18.33 | 18.46 | 18.10 | 18.24 | 396,053 | -0.20(-1.07%) |
Jun 19, 2008 | 18.33 | 18.46 | 18.22 | 18.44 | 391,500 | +0.19(+1.04%) |
Jun 18, 2008 | 18.47 | 18.59 | 18.21 | 18.25 | 565,923 | -0.27(-1.45%) |
Jun 17, 2008 | 18.46 | 18.69 | 18.45 | 18.52 | 359,541 | +0.07(+0.35%) |
Jun 16, 2008 | 18.34 | 18.64 | 18.22 | 18.45 | 251,385 | +0.14(+0.75%) |
Jun 13, 2008 | 18.22 | 18.49 | 18.12 | 18.31 | 337,278 | +0.08(+0.42%) |
Jun 12, 2008 | 18.15 | 18.57 | 18.11 | 18.24 | 337,980 | +0.20(+1.12%) |
Jun 11, 2008 | 18.66 | 18.76 | 17.84 | 18.03 | 381,310 | -0.68(-3.63%) |
Jun 10, 2008 | 18.75 | 18.93 | 18.59 | 18.71 | 265,507 | -0.13(-0.69%) |
Jun 09, 2008 | 19.00 | 19.15 | 18.65 | 18.84 | 246,538 | -0.14(-0.75%) |
Jun 06, 2008 | 19.53 | 19.60 | 18.83 | 18.99 | 313,869 | -0.67(-3.39%) |
Jun 05, 2008 | 19.20 | 19.68 | 19.16 | 19.65 | 272,120 | +0.58(+3.06%) |
Jun 04, 2008 | 19.17 | 19.46 | 18.97 | 19.07 | 213,531 | -0.06(-0.31%) |
Jun 03, 2008 | 19.20 | 19.28 | 18.92 | 19.13 | 291,532 | -0.15(-0.80%) |
Jun 02, 2008 | 19.33 | 19.53 | 19.11 | 19.28 | 314,344 | -0.05(-0.25%) |
May 30, 2008 | 19.52 | 19.62 | 19.21 | 19.33 | 279,571 | -0.19(-0.98%) |
May 29, 2008 | 19.40 | 19.66 | 19.23 | 19.52 | 165,172 | +0.18(+0.92%) |
May 28, 2008 | 19.65 | 19.71 | 19.18 | 19.34 | 190,083 | -0.26(-1.31%) |
May 27, 2008 | 19.12 | 19.70 | 19.11 | 19.60 | 300,930 | +0.33(+1.70%) |
May 26, 2008 | 19.74 | 19.74 | 19.19 | 19.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.74 | 19.74 | 19.19 | 19.27 | 205,444 | -0.42(-2.15%) |
May 22, 2008 | 19.64 | 20.20 | 19.64 | 19.70 | 453,856 | -0.01(-0.03%) |
May 21, 2008 | 20.27 | 20.34 | 19.61 | 19.70 | 549,005 | -0.45(-2.22%) |
May 20, 2008 | 20.12 | 20.25 | 19.95 | 20.15 | 503,950 | +0.07(+0.33%) |
May 19, 2008 | 20.28 | 20.30 | 19.93 | 20.08 | 303,526 | -0.29(-1.40%) |
May 16, 2008 | 20.39 | 20.47 | 19.81 | 20.37 | 486,089 | -0.12(-0.61%) |
May 15, 2008 | 20.02 | 20.62 | 19.97 | 20.49 | 556,085 | +0.47(+2.35%) |
May 14, 2008 | 20.58 | 20.58 | 19.87 | 20.02 | 751,964 | -0.38(-1.84%) |
May 13, 2008 | 20.40 | 20.61 | 20.14 | 20.40 | 601,352 | +0.05(+0.23%) |
May 12, 2008 | 20.83 | 20.88 | 19.72 | 20.35 | 890,979 | -0.51(-2.45%) |
May 09, 2008 | 20.43 | 20.93 | 20.17 | 20.86 | 349,719 | +0.45(+2.19%) |
May 08, 2008 | 20.57 | 20.95 | 20.25 | 20.42 | 366,705 | +0.01(+0.06%) |
May 07, 2008 | 20.94 | 20.94 | 20.25 | 20.40 | 628,536 | -0.41(-1.97%) |
May 06, 2008 | 19.95 | 20.84 | 19.87 | 20.81 | 546,930 | +0.81(+4.05%) |
May 05, 2008 | 19.95 | 20.29 | 19.47 | 20.00 | 1,162,358 | +0.03(+0.15%) |
May 02, 2008 | 21.07 | 21.63 | 18.26 | 19.97 | 1,962,845 | -1.45(-6.75%) |
May 01, 2008 | 20.96 | 21.77 | 20.89 | 21.42 | 597,058 | +0.24(+1.12%) |
Apr 30, 2008 | 21.82 | 21.82 | 21.06 | 21.18 | 563,877 | -0.42(-1.93%) |
Apr 29, 2008 | 21.77 | 21.86 | 21.53 | 21.60 | 418,848 | -0.27(-1.25%) |
Apr 28, 2008 | 21.56 | 21.97 | 21.56 | 21.87 | 433,607 | +0.01(+0.03%) |
Apr 25, 2008 | 22.13 | 22.15 | 21.53 | 21.87 | 503,351 | -0.24(-1.10%) |
Apr 24, 2008 | 21.98 | 22.37 | 21.93 | 22.11 | 631,671 | +0.20(+0.92%) |
Apr 23, 2008 | 21.65 | 22.11 | 21.56 | 21.91 | 585,295 | +0.24(+1.10%) |
Apr 22, 2008 | 22.37 | 22.71 | 21.61 | 21.67 | 466,526 | -0.92(-4.06%) |
Apr 21, 2008 | 22.56 | 22.68 | 22.43 | 22.59 | 239,194 | -0.04(-0.16%) |
Apr 18, 2008 | 22.92 | 22.96 | 22.30 | 22.62 | 520,538 | -0.12(-0.52%) |
Apr 17, 2008 | 22.54 | 22.94 | 22.02 | 22.74 | 555,308 | +0.01(+0.05%) |
Apr 16, 2008 | 22.77 | 22.78 | 22.36 | 22.73 | 553,694 | +0.19(+0.85%) |
Apr 15, 2008 | 23.12 | 23.12 | 22.17 | 22.54 | 552,477 | -0.36(-1.59%) |
Apr 14, 2008 | 22.33 | 23.06 | 22.04 | 22.90 | 506,813 | +0.68(+3.05%) |
Apr 11, 2008 | 22.21 | 22.74 | 21.84 | 22.22 | 1,012,078 | -0.35(-1.56%) |
Apr 10, 2008 | 22.35 | 22.65 | 21.90 | 22.58 | 873,324 | +0.27(+1.20%) |
Apr 09, 2008 | 22.95 | 23.21 | 22.00 | 22.31 | 852,407 | -0.54(-2.37%) |
Apr 08, 2008 | 23.07 | 23.47 | 22.80 | 22.85 | 1,306,794 | +0.02(+0.10%) |
Apr 07, 2008 | 22.81 | 23.20 | 22.50 | 22.83 | 318,550 | +0.30(+1.32%) |
Apr 04, 2008 | 22.42 | 22.80 | 22.21 | 22.53 | 884,917 | -0.07(-0.29%) |
Apr 03, 2008 | 21.61 | 22.62 | 21.43 | 22.59 | 713,377 | +1.04(+4.80%) |
Apr 02, 2008 | 21.17 | 21.99 | 21.17 | 21.56 | 821,745 | -0.08(-0.36%) |