Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.64 | 14.68 | 14.14 | 14.17 | 1,981,675 | -0.51(-3.50%) |
Jun 27, 2008 | 15.01 | 15.13 | 14.46 | 14.68 | 2,558,000 | -0.38(-2.51%) |
Jun 26, 2008 | 15.37 | 15.64 | 15.02 | 15.06 | 1,537,974 | -0.51(-3.26%) |
Jun 25, 2008 | 15.28 | 15.91 | 15.25 | 15.57 | 1,925,654 | +0.37(+2.44%) |
Jun 24, 2008 | 15.63 | 15.70 | 14.99 | 15.19 | 2,760,153 | -0.57(-3.62%) |
Jun 23, 2008 | 15.87 | 15.87 | 15.64 | 15.77 | 2,720,303 | +0.04(+0.23%) |
Jun 20, 2008 | 15.85 | 15.99 | 15.70 | 15.73 | 3,241,311 | -0.43(-2.65%) |
Jun 19, 2008 | 15.86 | 16.17 | 15.72 | 16.16 | 1,498,474 | +0.28(+1.75%) |
Jun 18, 2008 | 15.64 | 16.05 | 15.47 | 15.88 | 2,200,218 | +0.17(+1.09%) |
Jun 17, 2008 | 16.14 | 16.24 | 15.71 | 15.71 | 2,077,492 | -0.36(-2.22%) |
Jun 16, 2008 | 15.92 | 16.13 | 15.67 | 16.07 | 2,267,839 | +0.18(+1.12%) |
Jun 13, 2008 | 15.22 | 16.18 | 15.12 | 15.89 | 3,311,064 | +0.73(+4.80%) |
Jun 12, 2008 | 15.04 | 15.57 | 15.03 | 15.16 | 2,529,484 | +0.39(+2.66%) |
Jun 11, 2008 | 15.56 | 15.67 | 14.77 | 14.77 | 2,783,648 | -0.89(-5.66%) |
Jun 10, 2008 | 15.78 | 16.10 | 15.50 | 15.65 | 2,940,266 | -0.19(-1.17%) |
Jun 09, 2008 | 16.05 | 16.16 | 15.62 | 15.84 | 3,148,100 | -0.24(-1.47%) |
Jun 06, 2008 | 16.74 | 17.09 | 15.99 | 16.07 | 3,081,924 | -0.84(-4.98%) |
Jun 05, 2008 | 17.02 | 17.30 | 16.69 | 16.91 | 2,300,527 | -0.09(-0.55%) |
Jun 04, 2008 | 17.88 | 18.04 | 16.77 | 17.01 | 5,146,577 | -0.84(-4.68%) |
Jun 03, 2008 | 17.83 | 18.06 | 17.13 | 17.84 | 3,778,934 | +0.29(+1.67%) |
Jun 02, 2008 | 18.14 | 18.44 | 17.41 | 17.55 | 2,111,114 | -0.60(-3.30%) |
May 30, 2008 | 18.24 | 18.29 | 17.86 | 18.15 | 2,310,505 | +0.10(+0.55%) |
May 29, 2008 | 17.71 | 18.33 | 17.66 | 18.05 | 1,321,614 | +0.32(+1.81%) |
May 28, 2008 | 17.79 | 18.02 | 17.51 | 17.73 | 1,096,085 | -0.01(-0.08%) |
May 27, 2008 | 17.67 | 18.02 | 17.31 | 17.74 | 1,510,359 | +0.21(+1.18%) |
May 26, 2008 | 17.66 | 18.35 | 17.12 | 17.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.66 | 18.35 | 17.12 | 17.54 | 2,071,577 | -0.22(-1.25%) |
May 22, 2008 | 17.91 | 18.18 | 17.55 | 17.76 | 1,778,327 | -0.19(-1.07%) |
May 21, 2008 | 18.68 | 18.86 | 17.40 | 17.95 | 2,081,836 | -0.66(-3.53%) |
May 20, 2008 | 19.01 | 19.01 | 18.33 | 18.61 | 1,492,745 | -0.49(-2.58%) |
May 19, 2008 | 19.24 | 19.51 | 18.91 | 19.10 | 1,057,459 | -0.16(-0.85%) |
May 16, 2008 | 19.60 | 19.60 | 18.81 | 19.26 | 1,017,833 | -0.29(-1.50%) |
May 15, 2008 | 19.28 | 21.28 | 18.96 | 19.56 | 1,263,931 | +0.48(+2.51%) |
May 14, 2008 | 18.76 | 19.22 | 18.76 | 19.08 | 1,008,813 | +0.41(+2.22%) |
May 13, 2008 | 18.35 | 18.99 | 18.24 | 18.66 | 1,678,121 | +0.39(+2.15%) |
May 12, 2008 | 18.34 | 19.16 | 18.12 | 18.27 | 2,295,567 | -0.06(-0.31%) |
May 09, 2008 | 18.30 | 18.81 | 18.04 | 18.33 | 1,054,155 | +0.04(+0.23%) |
May 08, 2008 | 18.86 | 19.00 | 17.99 | 18.29 | 2,539,416 | -0.46(-2.44%) |
May 07, 2008 | 19.74 | 19.91 | 18.65 | 18.74 | 2,597,170 | -1.01(-5.13%) |
May 06, 2008 | 19.50 | 20.02 | 19.19 | 19.76 | 1,159,831 | +0.08(+0.40%) |
May 05, 2008 | 20.17 | 20.17 | 19.19 | 19.68 | 1,373,232 | +0.23(+1.17%) |
May 02, 2008 | 19.36 | 19.94 | 19.19 | 19.45 | 1,685,577 | +0.28(+1.45%) |
May 01, 2008 | 18.89 | 20.00 | 18.64 | 19.17 | 2,377,557 | +0.32(+1.70%) |
Apr 30, 2008 | 19.66 | 19.79 | 18.73 | 18.85 | 2,254,939 | -0.69(-3.54%) |
Apr 29, 2008 | 19.48 | 19.66 | 19.00 | 19.54 | 1,135,715 | +0.08(+0.40%) |
Apr 28, 2008 | 19.26 | 19.93 | 19.21 | 19.46 | 1,121,015 | -0.30(-1.52%) |
Apr 25, 2008 | 19.31 | 20.14 | 19.08 | 19.76 | 1,640,290 | +0.45(+2.33%) |
Apr 24, 2008 | 18.94 | 19.86 | 18.69 | 19.31 | 2,212,455 | +0.42(+2.23%) |
Apr 23, 2008 | 19.11 | 19.28 | 18.86 | 18.89 | 1,408,760 | -0.17(-0.90%) |
Apr 22, 2008 | 19.71 | 19.71 | 18.79 | 19.06 | 1,658,398 | -0.73(-3.68%) |
Apr 21, 2008 | 19.21 | 20.08 | 19.21 | 19.79 | 1,221,644 | +0.46(+2.40%) |
Apr 18, 2008 | 19.45 | 19.71 | 19.10 | 19.33 | 1,077,547 | +0.44(+2.31%) |
Apr 17, 2008 | 18.54 | 18.96 | 18.41 | 18.89 | 1,199,463 | +0.35(+1.89%) |
Apr 16, 2008 | 18.48 | 18.72 | 18.25 | 18.54 | 1,132,319 | +0.23(+1.25%) |
Apr 15, 2008 | 18.22 | 18.47 | 18.00 | 18.31 | 755,595 | +0.21(+1.14%) |
Apr 14, 2008 | 18.20 | 18.44 | 17.99 | 18.11 | 1,176,622 | -0.12(-0.67%) |
Apr 11, 2008 | 18.17 | 18.70 | 17.93 | 18.23 | 1,478,822 | -0.15(-0.82%) |
Apr 10, 2008 | 17.41 | 18.67 | 17.31 | 18.38 | 2,303,036 | +0.93(+5.32%) |
Apr 09, 2008 | 18.06 | 18.26 | 17.33 | 17.45 | 2,460,517 | -0.62(-3.44%) |
Apr 08, 2008 | 18.36 | 18.50 | 17.97 | 18.07 | 2,103,495 | -0.34(-1.86%) |
Apr 07, 2008 | 18.96 | 18.99 | 18.31 | 18.41 | 2,006,263 | -0.51(-2.68%) |
Apr 04, 2008 | 18.92 | 19.15 | 18.44 | 18.92 | 1,807,387 | +0.09(+0.45%) |
Apr 03, 2008 | 18.01 | 18.99 | 18.01 | 18.84 | 2,019,036 | +0.20(+1.07%) |
Apr 02, 2008 | 18.37 | 19.02 | 18.29 | 18.64 | 2,075,242 | +0.30(+1.64%) |