Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.70 | 17.13 | 16.70 | 16.98 | 2,326,890 | -0.16(-0.93%) |
Jun 27, 2008 | 17.40 | 17.55 | 17.14 | 17.14 | 1,875,061 | -0.30(-1.71%) |
Jun 26, 2008 | 17.57 | 17.81 | 17.44 | 17.44 | 1,887,437 | -0.39(-2.17%) |
Jun 25, 2008 | 17.73 | 17.93 | 17.66 | 17.82 | 1,635,704 | +0.16(+0.91%) |
Jun 24, 2008 | 17.74 | 17.78 | 17.66 | 17.66 | 1,766,568 | -0.13(-0.71%) |
Jun 23, 2008 | 17.90 | 17.98 | 17.75 | 17.79 | 1,029,112 | +0.07(+0.37%) |
Jun 20, 2008 | 17.88 | 17.99 | 17.71 | 17.72 | 1,683,116 | -0.28(-1.53%) |
Jun 19, 2008 | 17.83 | 18.03 | 17.83 | 18.00 | 1,337,783 | +0.07(+0.37%) |
Jun 18, 2008 | 17.82 | 18.09 | 17.82 | 17.93 | 1,389,907 | +0.02(+0.09%) |
Jun 17, 2008 | 18.00 | 18.08 | 17.89 | 17.92 | 1,888,178 | -0.03(-0.18%) |
Jun 16, 2008 | 17.94 | 18.03 | 17.83 | 17.95 | 1,504,422 | -0.11(-0.61%) |
Jun 13, 2008 | 18.19 | 18.19 | 17.94 | 18.06 | 1,790,244 | +0.02(+0.12%) |
Jun 12, 2008 | 17.89 | 18.21 | 17.89 | 18.04 | 1,809,712 | +0.03(+0.15%) |
Jun 11, 2008 | 18.01 | 18.13 | 17.90 | 18.01 | 2,391,135 | -0.09(-0.49%) |
Jun 10, 2008 | 18.09 | 18.16 | 17.84 | 18.10 | 1,950,305 | -0.01(-0.03%) |
Jun 09, 2008 | 17.99 | 18.20 | 17.88 | 18.10 | 1,636,166 | +0.24(+1.36%) |
Jun 06, 2008 | 18.13 | 18.19 | 17.82 | 17.86 | 1,452,685 | -0.38(-2.09%) |
Jun 05, 2008 | 18.21 | 18.31 | 18.09 | 18.24 | 1,432,599 | +0.02(+0.09%) |
Jun 04, 2008 | 18.10 | 18.34 | 18.10 | 18.23 | 1,680,941 | +0.04(+0.24%) |
Jun 03, 2008 | 18.25 | 18.44 | 18.10 | 18.18 | 1,578,763 | -0.17(-0.93%) |
Jun 02, 2008 | 18.61 | 18.61 | 18.30 | 18.35 | 1,515,060 | -0.29(-1.54%) |
May 30, 2008 | 18.76 | 18.81 | 18.57 | 18.64 | 1,592,381 | -0.10(-0.53%) |
May 29, 2008 | 18.95 | 18.95 | 18.67 | 18.74 | 2,179,596 | -0.09(-0.50%) |
May 28, 2008 | 18.99 | 19.10 | 18.70 | 18.83 | 857,828 | -0.07(-0.35%) |
May 27, 2008 | 18.72 | 18.93 | 18.72 | 18.90 | 751,677 | +0.19(+1.00%) |
May 26, 2008 | 18.93 | 19.04 | 18.71 | 18.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.93 | 19.04 | 18.71 | 18.71 | 927,479 | -0.33(-1.71%) |
May 22, 2008 | 18.84 | 19.11 | 18.78 | 19.04 | 1,332,840 | +0.27(+1.44%) |
May 21, 2008 | 18.90 | 19.05 | 18.73 | 18.77 | 1,260,137 | -0.08(-0.44%) |
May 20, 2008 | 18.95 | 19.04 | 18.77 | 18.85 | 1,210,464 | -0.17(-0.87%) |
May 19, 2008 | 18.87 | 19.04 | 18.87 | 19.01 | 813,624 | +0.14(+0.76%) |
May 16, 2008 | 18.64 | 18.87 | 18.56 | 18.87 | 1,193,484 | +0.20(+1.09%) |
May 15, 2008 | 18.72 | 18.80 | 18.54 | 18.67 | 903,919 | -0.13(-0.68%) |
May 14, 2008 | 18.76 | 18.90 | 18.63 | 18.79 | 1,000,343 | +0.10(+0.56%) |
May 13, 2008 | 18.98 | 18.98 | 18.49 | 18.69 | 1,517,657 | -0.21(-1.11%) |
May 12, 2008 | 18.63 | 18.90 | 18.47 | 18.90 | 1,603,827 | +0.29(+1.54%) |
May 09, 2008 | 18.37 | 18.65 | 18.28 | 18.61 | 805,254 | +0.09(+0.48%) |
May 08, 2008 | 18.37 | 18.60 | 18.33 | 18.52 | 2,122,058 | +0.15(+0.81%) |
May 07, 2008 | 18.88 | 19.07 | 18.32 | 18.37 | 2,623,237 | -0.50(-2.66%) |
May 06, 2008 | 18.54 | 18.89 | 18.37 | 18.88 | 2,401,996 | +0.26(+1.39%) |
May 05, 2008 | 19.00 | 19.06 | 18.51 | 18.62 | 2,046,863 | -0.46(-2.43%) |
May 02, 2008 | 19.26 | 19.58 | 18.93 | 19.08 | 1,587,542 | -0.11(-0.58%) |
May 01, 2008 | 18.73 | 19.22 | 18.72 | 19.19 | 2,335,276 | +0.46(+2.47%) |
Apr 30, 2008 | 18.82 | 18.95 | 18.68 | 18.73 | 1,938,283 | -0.04(-0.23%) |
Apr 29, 2008 | 19.28 | 19.39 | 18.65 | 18.77 | 3,940,769 | -0.75(-3.84%) |
Apr 28, 2008 | 19.49 | 19.66 | 19.48 | 19.52 | 1,690,884 | +0.00(+0.00%) |
Apr 25, 2008 | 19.59 | 19.66 | 19.37 | 19.52 | 833,017 | +0.06(+0.31%) |
Apr 24, 2008 | 19.59 | 19.68 | 19.35 | 19.46 | 1,161,350 | -0.02(-0.08%) |
Apr 23, 2008 | 19.46 | 19.97 | 19.35 | 19.48 | 1,092,025 | -0.02(-0.11%) |
Apr 22, 2008 | 19.69 | 19.74 | 19.43 | 19.50 | 1,528,404 | -0.25(-1.26%) |
Apr 21, 2008 | 19.91 | 20.05 | 19.65 | 19.75 | 1,693,939 | -0.24(-1.19%) |
Apr 18, 2008 | 20.63 | 20.63 | 19.88 | 19.99 | 1,787,776 | -0.24(-1.17%) |
Apr 17, 2008 | 20.27 | 20.34 | 20.11 | 20.22 | 1,111,872 | -0.07(-0.33%) |
Apr 16, 2008 | 20.12 | 20.29 | 20.00 | 20.29 | 1,434,008 | +0.18(+0.91%) |
Apr 15, 2008 | 19.96 | 20.11 | 19.92 | 20.11 | 540,293 | +0.15(+0.75%) |
Apr 14, 2008 | 19.84 | 20.04 | 19.83 | 19.96 | 697,835 | +0.05(+0.25%) |
Apr 11, 2008 | 19.97 | 20.06 | 19.82 | 19.91 | 1,395,998 | -0.20(-1.02%) |
Apr 10, 2008 | 20.39 | 20.39 | 20.02 | 20.11 | 1,399,624 | -0.20(-0.98%) |
Apr 09, 2008 | 20.48 | 20.48 | 20.20 | 20.31 | 740,694 | -0.04(-0.19%) |
Apr 08, 2008 | 20.14 | 20.47 | 20.14 | 20.35 | 1,029,215 | +0.17(+0.82%) |
Apr 07, 2008 | 20.19 | 20.29 | 19.99 | 20.18 | 628,729 | +0.06(+0.30%) |
Apr 04, 2008 | 20.11 | 20.46 | 20.08 | 20.12 | 1,416,029 | +0.00(+0.00%) |
Apr 03, 2008 | 20.12 | 20.23 | 20.01 | 20.12 | 1,218,797 | +0.03(+0.14%) |
Apr 02, 2008 | 19.97 | 20.32 | 19.90 | 20.10 | 1,565,538 | +0.22(+1.11%) |