Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.47 | 18.66 | 17.84 | 17.88 | 1,632,122 | -0.68(-3.64%) |
Jun 27, 2008 | 18.51 | 18.78 | 18.30 | 18.56 | 1,411,116 | +0.00(+0.00%) |
Jun 26, 2008 | 18.94 | 19.05 | 18.44 | 18.56 | 930,581 | -0.64(-3.32%) |
Jun 25, 2008 | 18.72 | 19.36 | 18.68 | 19.20 | 1,338,018 | +0.45(+2.40%) |
Jun 24, 2008 | 19.20 | 19.20 | 18.42 | 18.75 | 1,643,597 | -0.52(-2.69%) |
Jun 23, 2008 | 18.96 | 19.68 | 18.75 | 19.26 | 1,954,515 | +0.32(+1.66%) |
Jun 20, 2008 | 18.60 | 19.04 | 18.36 | 18.95 | 1,992,393 | +0.29(+1.57%) |
Jun 19, 2008 | 18.34 | 18.89 | 18.24 | 18.66 | 1,194,988 | +0.32(+1.72%) |
Jun 18, 2008 | 18.51 | 18.51 | 18.09 | 18.34 | 851,772 | -0.22(-1.17%) |
Jun 17, 2008 | 18.60 | 18.68 | 18.38 | 18.56 | 642,206 | -0.14(-0.72%) |
Jun 16, 2008 | 18.32 | 18.73 | 18.10 | 18.69 | 676,039 | +0.35(+1.88%) |
Jun 13, 2008 | 18.22 | 18.35 | 18.08 | 18.35 | 560,146 | +0.31(+1.70%) |
Jun 12, 2008 | 17.78 | 18.27 | 17.77 | 18.04 | 744,957 | +0.43(+2.43%) |
Jun 11, 2008 | 17.85 | 17.99 | 17.61 | 17.61 | 375,646 | -0.29(-1.59%) |
Jun 10, 2008 | 17.94 | 18.12 | 17.70 | 17.90 | 787,930 | -0.08(-0.42%) |
Jun 09, 2008 | 18.04 | 18.21 | 17.67 | 17.97 | 592,680 | -0.10(-0.54%) |
Jun 06, 2008 | 18.36 | 18.44 | 17.98 | 18.07 | 514,636 | -0.47(-2.55%) |
Jun 05, 2008 | 18.16 | 18.69 | 18.12 | 18.54 | 766,242 | +0.40(+2.19%) |
Jun 04, 2008 | 17.83 | 18.30 | 17.74 | 18.15 | 772,266 | +0.22(+1.21%) |
Jun 03, 2008 | 18.33 | 18.33 | 17.82 | 17.93 | 974,178 | -0.31(-1.69%) |
Jun 02, 2008 | 18.66 | 18.99 | 17.80 | 18.24 | 966,538 | -0.44(-2.33%) |
May 30, 2008 | 18.56 | 18.81 | 18.54 | 18.67 | 817,645 | +0.10(+0.52%) |
May 29, 2008 | 18.03 | 18.90 | 18.00 | 18.57 | 1,234,888 | +0.45(+2.48%) |
May 28, 2008 | 18.24 | 18.25 | 17.99 | 18.12 | 717,554 | +0.01(+0.04%) |
May 27, 2008 | 18.00 | 18.36 | 17.82 | 18.12 | 940,736 | +0.18(+1.00%) |
May 26, 2008 | 17.82 | 18.08 | 17.69 | 17.94 | 990,633 | +0.00(+0.00%) |
May 23, 2008 | 17.82 | 18.08 | 17.69 | 17.94 | 990,633 | -0.07(-0.37%) |
May 22, 2008 | 17.81 | 18.30 | 17.53 | 18.00 | 955,221 | +0.21(+1.18%) |
May 21, 2008 | 18.21 | 18.64 | 17.73 | 17.79 | 1,239,652 | -0.35(-1.90%) |
May 20, 2008 | 18.40 | 18.49 | 17.88 | 18.14 | 1,247,331 | -0.37(-1.99%) |
May 19, 2008 | 18.70 | 18.90 | 18.41 | 18.51 | 929,812 | -0.26(-1.40%) |
May 16, 2008 | 18.82 | 18.84 | 18.50 | 18.77 | 818,478 | +0.02(+0.12%) |
May 15, 2008 | 18.57 | 18.75 | 18.52 | 18.75 | 609,566 | +0.19(+1.01%) |
May 14, 2008 | 18.16 | 18.77 | 18.12 | 18.56 | 1,214,747 | +0.41(+2.27%) |
May 13, 2008 | 18.15 | 18.23 | 17.89 | 18.15 | 521,897 | +0.00(+0.00%) |
May 12, 2008 | 17.90 | 18.25 | 17.87 | 18.15 | 841,584 | +0.44(+2.46%) |
May 09, 2008 | 17.46 | 17.91 | 17.39 | 17.71 | 593,709 | +0.13(+0.77%) |
May 08, 2008 | 17.52 | 17.67 | 17.18 | 17.58 | 959,991 | +0.08(+0.47%) |
May 07, 2008 | 17.85 | 18.08 | 17.39 | 17.49 | 827,172 | -0.29(-1.64%) |
May 06, 2008 | 17.48 | 17.90 | 17.30 | 17.79 | 922,853 | +0.26(+1.50%) |
May 05, 2008 | 17.60 | 17.91 | 17.44 | 17.52 | 1,761,265 | -0.07(-0.43%) |
May 02, 2008 | 17.99 | 18.00 | 17.49 | 17.60 | 927,887 | -0.35(-1.92%) |
May 01, 2008 | 17.68 | 18.07 | 17.54 | 17.94 | 668,525 | +0.20(+1.10%) |
Apr 30, 2008 | 17.89 | 17.91 | 17.62 | 17.75 | 1,371,191 | -0.07(-0.38%) |
Apr 29, 2008 | 17.73 | 17.94 | 17.32 | 17.82 | 691,716 | -0.02(-0.08%) |
Apr 28, 2008 | 17.58 | 18.30 | 17.45 | 17.83 | 1,714,843 | +0.20(+1.11%) |
Apr 25, 2008 | 17.53 | 17.69 | 17.23 | 17.64 | 1,303,815 | +0.14(+0.81%) |
Apr 24, 2008 | 17.37 | 17.76 | 17.07 | 17.49 | 2,576,336 | +0.18(+1.04%) |
Apr 23, 2008 | 17.28 | 17.52 | 17.10 | 17.31 | 906,849 | +0.04(+0.22%) |
Apr 22, 2008 | 17.06 | 17.40 | 16.87 | 17.28 | 2,512,857 | +0.12(+0.70%) |
Apr 21, 2008 | 16.92 | 17.22 | 16.74 | 17.16 | 1,087,963 | +0.13(+0.79%) |
Apr 18, 2008 | 16.74 | 17.41 | 16.57 | 17.02 | 2,127,420 | +0.51(+3.09%) |
Apr 17, 2008 | 16.74 | 16.89 | 16.50 | 16.51 | 1,955,486 | -0.36(-2.13%) |
Apr 16, 2008 | 16.65 | 17.07 | 16.36 | 16.87 | 3,914,194 | +1.42(+9.17%) |
Apr 15, 2008 | 15.87 | 15.93 | 15.11 | 15.45 | 4,653,644 | +1.13(+7.91%) |
Apr 14, 2008 | 14.06 | 14.43 | 13.98 | 14.32 | 1,380,959 | +0.15(+1.06%) |
Apr 11, 2008 | 14.15 | 14.42 | 14.06 | 14.17 | 885,940 | -0.17(-1.20%) |
Apr 10, 2008 | 14.12 | 14.46 | 14.12 | 14.34 | 865,793 | +0.20(+1.38%) |
Apr 09, 2008 | 14.43 | 14.44 | 14.02 | 14.15 | 682,298 | -0.25(-1.72%) |
Apr 08, 2008 | 14.18 | 14.41 | 14.10 | 14.40 | 916,359 | +0.14(+1.00%) |
Apr 07, 2008 | 14.61 | 14.63 | 14.18 | 14.25 | 1,008,009 | -0.22(-1.50%) |
Apr 04, 2008 | 14.61 | 14.61 | 14.37 | 14.47 | 722,548 | -0.08(-0.57%) |
Apr 03, 2008 | 14.55 | 14.68 | 14.35 | 14.55 | 625,394 | -0.04(-0.31%) |
Apr 02, 2008 | 14.38 | 14.96 | 14.34 | 14.60 | 1,062,652 | +0.30(+2.10%) |