Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.39 | 18.39 | 18.13 | 18.25 | 1,420,180 | -0.07(-0.37%) |
Jun 27, 2008 | 18.21 | 18.37 | 18.16 | 18.31 | 2,977,610 | +0.23(+1.26%) |
Jun 26, 2008 | 17.91 | 18.13 | 17.91 | 18.09 | 2,747,805 | +0.60(+3.42%) |
Jun 25, 2008 | 17.50 | 17.52 | 17.25 | 17.49 | 2,045,545 | -0.04(-0.23%) |
Jun 24, 2008 | 17.46 | 17.66 | 17.46 | 17.53 | 1,254,995 | +0.10(+0.57%) |
Jun 23, 2008 | 17.41 | 17.48 | 17.36 | 17.43 | 1,568,500 | -0.38(-2.11%) |
Jun 20, 2008 | 17.78 | 17.93 | 17.76 | 17.80 | 1,640,630 | +0.07(+0.38%) |
Jun 19, 2008 | 17.88 | 17.91 | 17.70 | 17.74 | 1,218,090 | +0.09(+0.49%) |
Jun 18, 2008 | 17.53 | 17.69 | 17.44 | 17.65 | 1,522,000 | +0.22(+1.26%) |
Jun 17, 2008 | 17.36 | 17.51 | 17.36 | 17.43 | 590,905 | +0.04(+0.22%) |
Jun 16, 2008 | 17.63 | 17.66 | 17.39 | 17.39 | 1,128,850 | +0.22(+1.28%) |
Jun 13, 2008 | 17.07 | 17.21 | 17.02 | 17.17 | 655,720 | +0.04(+0.21%) |
Jun 12, 2008 | 17.04 | 17.22 | 16.97 | 17.14 | 1,294,985 | -0.27(-1.55%) |
Jun 11, 2008 | 17.33 | 17.42 | 17.29 | 17.41 | 931,730 | +0.32(+1.86%) |
Jun 10, 2008 | 17.16 | 17.35 | 17.06 | 17.09 | 1,296,240 | -0.49(-2.77%) |
Jun 09, 2008 | 17.71 | 17.85 | 17.57 | 17.57 | 1,109,400 | -0.22(-1.24%) |
Jun 06, 2008 | 17.56 | 17.80 | 17.55 | 17.79 | 1,773,910 | +0.46(+2.64%) |
Jun 05, 2008 | 17.20 | 17.36 | 17.15 | 17.34 | 1,194,555 | +0.01(+0.05%) |
Jun 04, 2008 | 17.41 | 17.49 | 17.33 | 17.33 | 1,253,730 | -0.05(-0.26%) |
Jun 03, 2008 | 17.34 | 17.47 | 17.31 | 17.37 | 1,477,295 | -0.22(-1.25%) |
Jun 02, 2008 | 17.51 | 17.71 | 17.50 | 17.59 | 892,380 | +0.10(+0.57%) |
May 30, 2008 | 17.48 | 17.54 | 17.40 | 17.49 | 1,130,480 | +0.16(+0.95%) |
May 29, 2008 | 17.38 | 17.52 | 17.23 | 17.33 | 1,989,010 | -0.49(-2.75%) |
May 28, 2008 | 17.69 | 17.83 | 17.67 | 17.82 | 1,424,990 | -0.07(-0.39%) |
May 27, 2008 | 17.97 | 17.98 | 17.83 | 17.89 | 1,625,380 | -0.37(-2.00%) |
May 26, 2008 | 18.26 | 18.34 | 18.18 | 18.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.26 | 18.34 | 18.18 | 18.26 | 947,215 | +0.05(+0.26%) |
May 22, 2008 | 18.24 | 18.32 | 18.10 | 18.21 | 1,432,150 | -0.18(-0.98%) |
May 21, 2008 | 18.12 | 18.41 | 18.12 | 18.39 | 2,133,365 | +0.23(+1.26%) |
May 20, 2008 | 17.92 | 18.22 | 17.91 | 18.16 | 1,618,035 | +0.27(+1.50%) |
May 19, 2008 | 17.92 | 17.94 | 17.78 | 17.89 | 1,650,780 | +0.06(+0.36%) |
May 16, 2008 | 17.70 | 17.87 | 17.68 | 17.83 | 1,227,850 | +0.40(+2.31%) |
May 15, 2008 | 17.43 | 17.52 | 17.26 | 17.43 | 2,347,070 | +0.38(+2.21%) |
May 14, 2008 | 17.15 | 17.16 | 17.03 | 17.05 | 926,295 | -0.04(-0.21%) |
May 13, 2008 | 17.04 | 17.23 | 16.99 | 17.09 | 1,085,450 | -0.35(-2.03%) |
May 12, 2008 | 17.39 | 17.52 | 17.36 | 17.44 | 841,595 | -0.03(-0.15%) |
May 09, 2008 | 17.48 | 17.52 | 17.18 | 17.47 | 1,261,025 | +0.01(+0.07%) |
May 08, 2008 | 17.36 | 17.48 | 17.29 | 17.45 | 1,403,405 | +0.32(+1.84%) |
May 07, 2008 | 17.11 | 17.21 | 17.04 | 17.14 | 1,061,085 | -0.21(-1.21%) |
May 06, 2008 | 17.27 | 17.43 | 17.27 | 17.35 | 1,395,265 | +0.10(+0.59%) |
May 05, 2008 | 17.13 | 17.25 | 17.06 | 17.25 | 1,471,590 | +0.34(+2.02%) |
May 02, 2008 | 16.80 | 16.95 | 16.80 | 16.90 | 1,375,725 | +0.14(+0.81%) |
May 01, 2008 | 16.90 | 16.90 | 16.71 | 16.77 | 5,729,385 | -0.53(-3.06%) |
Apr 30, 2008 | 17.22 | 17.34 | 17.03 | 17.30 | 3,767,120 | +0.13(+0.75%) |
Apr 29, 2008 | 17.36 | 17.38 | 17.14 | 17.17 | 2,444,965 | -0.45(-2.55%) |
Apr 28, 2008 | 17.57 | 17.67 | 17.54 | 17.62 | 2,099,000 | +0.18(+1.04%) |
Apr 25, 2008 | 17.66 | 17.68 | 17.44 | 17.44 | 2,505,585 | +0.00(+0.01%) |
Apr 24, 2008 | 17.65 | 17.71 | 17.43 | 17.44 | 2,990,670 | -0.44(-2.45%) |
Apr 23, 2008 | 17.82 | 17.90 | 17.70 | 17.87 | 1,888,540 | -0.18(-1.02%) |
Apr 22, 2008 | 18.10 | 18.27 | 18.04 | 18.06 | 1,206,020 | -0.01(-0.04%) |
Apr 21, 2008 | 18.18 | 18.18 | 17.98 | 18.07 | 2,309,630 | -0.09(-0.50%) |
Apr 18, 2008 | 17.97 | 18.16 | 17.86 | 18.16 | 2,676,275 | -0.38(-2.03%) |
Apr 17, 2008 | 18.68 | 18.72 | 18.52 | 18.53 | 1,001,145 | -0.13(-0.72%) |
Apr 16, 2008 | 18.67 | 18.75 | 18.62 | 18.67 | 1,218,625 | +0.33(+1.80%) |
Apr 15, 2008 | 18.37 | 18.40 | 18.29 | 18.34 | 1,103,635 | +0.10(+0.53%) |
Apr 14, 2008 | 18.27 | 18.40 | 18.22 | 18.24 | 1,075,820 | -0.05(-0.25%) |
Apr 11, 2008 | 18.29 | 18.37 | 18.13 | 18.29 | 624,485 | -0.09(-0.47%) |
Apr 10, 2008 | 18.46 | 18.52 | 18.21 | 18.37 | 1,661,250 | -0.07(-0.36%) |
Apr 09, 2008 | 18.06 | 18.48 | 18.06 | 18.44 | 1,301,450 | +0.33(+1.81%) |
Apr 08, 2008 | 18.02 | 18.11 | 17.95 | 18.11 | 984,500 | -0.14(-0.77%) |
Apr 07, 2008 | 18.13 | 18.35 | 18.13 | 18.25 | 1,471,515 | +0.18(+1.02%) |
Apr 04, 2008 | 17.91 | 18.07 | 17.87 | 18.07 | 819,850 | +0.16(+0.87%) |
Apr 03, 2008 | 17.74 | 17.95 | 17.53 | 17.91 | 1,269,500 | +0.08(+0.43%) |
Apr 02, 2008 | 17.45 | 17.90 | 17.44 | 17.83 | 3,439,500 | +0.42(+2.44%) |