Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.10 | 18.24 | 17.35 | 18.04 | 1,248,439 | -0.20(-1.07%) |
Jun 27, 2008 | 17.92 | 18.33 | 17.92 | 18.24 | 1,027,156 | +0.22(+1.24%) |
Jun 26, 2008 | 18.35 | 18.35 | 17.79 | 18.01 | 1,091,020 | -0.46(-2.50%) |
Jun 25, 2008 | 18.10 | 18.56 | 18.04 | 18.47 | 1,527,295 | +0.30(+1.64%) |
Jun 24, 2008 | 18.66 | 18.66 | 18.10 | 18.17 | 1,255,595 | -0.51(-2.75%) |
Jun 23, 2008 | 19.01 | 19.12 | 18.66 | 18.69 | 1,085,532 | -0.40(-2.10%) |
Jun 20, 2008 | 19.31 | 19.62 | 18.99 | 19.09 | 935,524 | -0.43(-2.20%) |
Jun 19, 2008 | 19.15 | 19.68 | 18.99 | 19.52 | 1,130,123 | +0.37(+1.92%) |
Jun 18, 2008 | 19.33 | 19.64 | 18.90 | 19.15 | 1,569,917 | -0.32(-1.63%) |
Jun 17, 2008 | 17.98 | 19.63 | 17.96 | 19.47 | 2,000,799 | +0.66(+3.50%) |
Jun 16, 2008 | 18.73 | 18.91 | 18.54 | 18.81 | 1,084,623 | +0.14(+0.75%) |
Jun 13, 2008 | 18.48 | 18.71 | 18.05 | 18.67 | 1,068,529 | +0.29(+1.60%) |
Jun 12, 2008 | 18.59 | 18.65 | 18.35 | 18.38 | 976,542 | -0.20(-1.06%) |
Jun 11, 2008 | 19.01 | 19.02 | 18.48 | 18.57 | 1,193,711 | -0.28(-1.46%) |
Jun 10, 2008 | 18.98 | 19.15 | 18.66 | 18.85 | 1,232,137 | +0.17(+0.90%) |
Jun 09, 2008 | 18.96 | 18.96 | 18.48 | 18.68 | 1,179,481 | -0.17(-0.92%) |
Jun 06, 2008 | 18.58 | 19.06 | 18.58 | 18.85 | 986,718 | +0.05(+0.25%) |
Jun 05, 2008 | 18.95 | 18.95 | 18.43 | 18.80 | 1,845,324 | -0.26(-1.37%) |
Jun 04, 2008 | 19.62 | 19.62 | 18.94 | 19.07 | 1,646,040 | -0.59(-2.99%) |
Jun 03, 2008 | 20.13 | 20.16 | 19.64 | 19.65 | 839,434 | -0.54(-2.66%) |
Jun 02, 2008 | 20.38 | 20.44 | 20.08 | 20.19 | 645,014 | -0.35(-1.68%) |
May 30, 2008 | 20.42 | 20.66 | 20.29 | 20.54 | 850,518 | +0.08(+0.41%) |
May 29, 2008 | 20.41 | 20.63 | 20.39 | 20.45 | 833,816 | +0.11(+0.55%) |
May 28, 2008 | 20.57 | 20.60 | 20.20 | 20.34 | 1,117,460 | -0.11(-0.52%) |
May 27, 2008 | 20.75 | 20.85 | 20.30 | 20.45 | 1,142,418 | -0.45(-2.14%) |
May 26, 2008 | 20.77 | 21.08 | 20.55 | 20.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.77 | 21.08 | 20.55 | 20.89 | 1,008,588 | -0.06(-0.27%) |
May 22, 2008 | 20.19 | 21.65 | 20.09 | 20.95 | 2,103,435 | +1.01(+5.08%) |
May 21, 2008 | 20.19 | 20.34 | 19.81 | 19.94 | 1,372,351 | -0.28(-1.38%) |
May 20, 2008 | 20.62 | 20.62 | 20.13 | 20.22 | 920,786 | -0.35(-1.70%) |
May 19, 2008 | 20.51 | 20.88 | 20.48 | 20.57 | 679,719 | +0.05(+0.23%) |
May 16, 2008 | 20.75 | 20.83 | 20.43 | 20.52 | 969,016 | -0.19(-0.90%) |
May 15, 2008 | 21.04 | 21.14 | 20.59 | 20.71 | 1,442,235 | -0.21(-1.00%) |
May 14, 2008 | 21.24 | 21.31 | 20.91 | 20.92 | 764,007 | -0.21(-0.97%) |
May 13, 2008 | 21.48 | 21.51 | 20.97 | 21.12 | 773,977 | -0.30(-1.42%) |
May 12, 2008 | 21.19 | 21.45 | 21.07 | 21.43 | 589,409 | +0.24(+1.12%) |
May 09, 2008 | 20.67 | 21.49 | 20.64 | 21.19 | 739,893 | +0.43(+2.09%) |
May 08, 2008 | 20.57 | 20.81 | 20.54 | 20.75 | 592,281 | +0.12(+0.56%) |
May 07, 2008 | 20.67 | 20.76 | 20.54 | 20.64 | 886,575 | +0.13(+0.64%) |
May 06, 2008 | 20.70 | 20.83 | 20.39 | 20.51 | 1,296,524 | -0.21(-0.99%) |
May 05, 2008 | 20.76 | 20.90 | 20.49 | 20.71 | 1,098,148 | +0.05(+0.25%) |
May 02, 2008 | 20.51 | 20.99 | 20.51 | 20.66 | 1,062,391 | +0.10(+0.50%) |
May 01, 2008 | 20.74 | 20.74 | 20.16 | 20.56 | 1,192,511 | -0.26(-1.26%) |
Apr 30, 2008 | 20.99 | 21.02 | 20.61 | 20.82 | 1,409,802 | +0.30(+1.46%) |
Apr 29, 2008 | 20.31 | 21.11 | 19.99 | 20.52 | 2,158,328 | +0.78(+3.95%) |
Apr 28, 2008 | 19.34 | 19.96 | 19.34 | 19.74 | 1,220,654 | +0.42(+2.20%) |
Apr 25, 2008 | 19.43 | 19.44 | 19.03 | 19.32 | 783,042 | -0.07(-0.34%) |
Apr 24, 2008 | 19.12 | 19.65 | 18.98 | 19.38 | 957,087 | +0.34(+1.76%) |
Apr 23, 2008 | 19.13 | 19.13 | 18.90 | 19.05 | 757,683 | -0.10(-0.54%) |
Apr 22, 2008 | 19.13 | 19.37 | 18.97 | 19.15 | 762,123 | +0.06(+0.29%) |
Apr 21, 2008 | 18.73 | 19.19 | 18.73 | 19.09 | 987,847 | +0.27(+1.41%) |
Apr 18, 2008 | 19.29 | 19.46 | 18.48 | 18.83 | 1,475,809 | -0.07(-0.35%) |
Apr 17, 2008 | 18.93 | 19.02 | 18.61 | 18.89 | 894,687 | -0.12(-0.61%) |
Apr 16, 2008 | 18.99 | 19.10 | 18.86 | 19.01 | 1,074,896 | +0.20(+1.04%) |
Apr 15, 2008 | 18.81 | 18.94 | 18.69 | 18.81 | 582,620 | -0.07(-0.37%) |
Apr 14, 2008 | 18.99 | 19.09 | 18.81 | 18.88 | 739,321 | -0.00(-0.02%) |
Apr 11, 2008 | 19.03 | 19.29 | 18.83 | 18.89 | 833,664 | -0.53(-2.72%) |
Apr 10, 2008 | 18.94 | 19.57 | 18.73 | 19.42 | 1,469,200 | +0.47(+2.49%) |
Apr 09, 2008 | 18.94 | 19.09 | 18.74 | 18.94 | 996,540 | -0.23(-1.22%) |
Apr 08, 2008 | 18.92 | 19.28 | 18.71 | 19.18 | 1,080,335 | -0.08(-0.44%) |
Apr 07, 2008 | 19.13 | 19.63 | 19.05 | 19.26 | 1,274,499 | +0.14(+0.73%) |
Apr 04, 2008 | 18.92 | 19.17 | 18.81 | 19.12 | 912,530 | +0.02(+0.10%) |
Apr 03, 2008 | 18.55 | 19.15 | 18.45 | 19.10 | 1,606,894 | +0.48(+2.56%) |
Apr 02, 2008 | 18.29 | 19.00 | 18.29 | 18.63 | 2,034,067 | +0.47(+2.57%) |