Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.63 | 19.89 | 19.20 | 19.43 | 931,109 | -0.12(-0.61%) |
Jun 27, 2008 | 19.31 | 19.67 | 19.12 | 19.55 | 2,656,900 | +0.09(+0.48%) |
Jun 26, 2008 | 20.18 | 20.18 | 19.13 | 19.46 | 1,820,563 | -0.74(-3.68%) |
Jun 25, 2008 | 19.84 | 20.71 | 19.84 | 20.20 | 1,980,602 | +0.31(+1.55%) |
Jun 24, 2008 | 20.11 | 20.40 | 19.80 | 19.89 | 1,641,796 | -0.33(-1.65%) |
Jun 23, 2008 | 20.47 | 20.88 | 20.21 | 20.23 | 1,029,866 | -0.20(-1.00%) |
Jun 20, 2008 | 20.38 | 20.48 | 19.99 | 20.43 | 1,472,025 | -0.05(-0.25%) |
Jun 19, 2008 | 20.08 | 20.55 | 19.84 | 20.48 | 1,445,065 | +0.49(+2.43%) |
Jun 18, 2008 | 20.08 | 20.29 | 19.67 | 20.00 | 1,717,347 | -0.23(-1.14%) |
Jun 17, 2008 | 20.34 | 20.58 | 20.16 | 20.23 | 1,336,915 | -0.15(-0.75%) |
Jun 16, 2008 | 20.50 | 20.59 | 20.37 | 20.38 | 1,822,231 | -0.06(-0.29%) |
Jun 13, 2008 | 20.52 | 20.65 | 20.28 | 20.44 | 1,529,882 | +0.04(+0.21%) |
Jun 12, 2008 | 20.33 | 20.65 | 20.18 | 20.40 | 1,613,276 | +0.21(+1.06%) |
Jun 11, 2008 | 21.14 | 21.34 | 20.10 | 20.18 | 1,498,608 | -0.90(-4.25%) |
Jun 10, 2008 | 21.03 | 21.31 | 20.84 | 21.08 | 1,479,479 | -0.12(-0.56%) |
Jun 09, 2008 | 21.11 | 21.37 | 20.71 | 21.20 | 909,077 | +0.14(+0.65%) |
Jun 06, 2008 | 21.87 | 21.98 | 21.06 | 21.06 | 1,060,892 | -0.94(-4.27%) |
Jun 05, 2008 | 21.78 | 22.01 | 21.58 | 22.00 | 1,101,408 | +0.26(+1.22%) |
Jun 04, 2008 | 21.48 | 22.19 | 21.36 | 21.74 | 1,564,687 | +0.32(+1.52%) |
Jun 03, 2008 | 21.88 | 22.05 | 21.18 | 21.41 | 1,610,550 | -0.37(-1.69%) |
Jun 02, 2008 | 22.02 | 22.21 | 21.64 | 21.78 | 1,520,512 | -0.28(-1.28%) |
May 30, 2008 | 22.23 | 22.33 | 22.00 | 22.06 | 878,025 | -0.15(-0.65%) |
May 29, 2008 | 22.46 | 22.48 | 22.00 | 22.21 | 1,600,775 | +0.00(+0.00%) |
May 28, 2008 | 22.73 | 22.74 | 21.96 | 22.21 | 1,718,517 | -0.11(-0.50%) |
May 27, 2008 | 22.21 | 22.55 | 22.03 | 22.32 | 1,384,024 | +0.12(+0.54%) |
May 26, 2008 | 22.64 | 22.65 | 22.14 | 22.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.64 | 22.65 | 22.14 | 22.20 | 1,056,348 | -0.47(-2.07%) |
May 22, 2008 | 23.05 | 23.47 | 22.51 | 22.67 | 1,500,429 | -0.23(-1.01%) |
May 21, 2008 | 23.93 | 24.28 | 22.67 | 22.90 | 9,411,437 | -0.99(-4.15%) |
May 20, 2008 | 23.82 | 24.41 | 23.36 | 23.89 | 1,737,725 | -0.14(-0.57%) |
May 19, 2008 | 23.72 | 24.34 | 23.58 | 24.03 | 2,845,983 | +0.24(+1.01%) |
May 16, 2008 | 22.99 | 23.86 | 22.89 | 23.79 | 2,052,900 | +0.90(+3.92%) |
May 15, 2008 | 22.29 | 23.03 | 22.17 | 22.89 | 1,670,740 | +0.71(+3.20%) |
May 14, 2008 | 22.12 | 22.47 | 21.91 | 22.18 | 2,252,778 | +0.18(+0.82%) |
May 13, 2008 | 21.58 | 22.34 | 21.36 | 22.00 | 3,385,772 | +0.87(+4.12%) |
May 12, 2008 | 20.57 | 21.25 | 20.45 | 21.13 | 1,511,354 | +0.69(+3.38%) |
May 09, 2008 | 19.73 | 20.50 | 19.54 | 20.44 | 1,205,569 | +0.57(+2.88%) |
May 08, 2008 | 19.51 | 19.98 | 19.22 | 19.87 | 1,460,723 | +0.50(+2.60%) |
May 07, 2008 | 18.62 | 20.15 | 18.62 | 19.36 | 2,983,616 | +1.29(+7.14%) |
May 06, 2008 | 17.93 | 18.15 | 17.45 | 18.07 | 2,322,824 | +0.13(+0.71%) |
May 05, 2008 | 17.89 | 18.13 | 17.68 | 17.95 | 992,127 | -0.03(-0.14%) |
May 02, 2008 | 18.02 | 18.08 | 17.64 | 17.97 | 627,123 | +0.07(+0.38%) |
May 01, 2008 | 17.59 | 18.19 | 16.91 | 17.90 | 1,203,074 | -0.13(-0.71%) |
Apr 30, 2008 | 17.69 | 18.31 | 17.66 | 18.03 | 1,062,206 | +0.32(+1.83%) |
Apr 29, 2008 | 17.77 | 17.77 | 17.46 | 17.71 | 767,397 | -0.13(-0.72%) |
Apr 28, 2008 | 17.04 | 17.87 | 17.04 | 17.84 | 795,485 | +0.79(+4.66%) |
Apr 25, 2008 | 17.02 | 17.13 | 16.76 | 17.04 | 265,897 | +0.13(+0.76%) |
Apr 24, 2008 | 16.46 | 17.04 | 16.35 | 16.91 | 415,983 | +0.48(+2.91%) |
Apr 23, 2008 | 16.55 | 16.56 | 16.23 | 16.43 | 246,269 | -0.09(-0.57%) |
Apr 22, 2008 | 16.73 | 16.83 | 16.25 | 16.53 | 563,141 | -0.22(-1.33%) |
Apr 21, 2008 | 16.91 | 17.13 | 16.70 | 16.75 | 774,197 | -0.22(-1.31%) |
Apr 18, 2008 | 17.03 | 17.09 | 16.78 | 16.97 | 319,744 | +0.15(+0.91%) |
Apr 17, 2008 | 16.64 | 16.85 | 16.55 | 16.82 | 310,145 | +0.09(+0.51%) |
Apr 16, 2008 | 16.19 | 16.79 | 16.08 | 16.73 | 510,082 | +0.60(+3.71%) |
Apr 15, 2008 | 15.94 | 16.16 | 15.64 | 16.14 | 553,773 | +0.32(+2.00%) |
Apr 14, 2008 | 16.17 | 16.20 | 15.82 | 15.82 | 439,599 | -0.35(-2.17%) |
Apr 11, 2008 | 16.50 | 16.66 | 16.11 | 16.17 | 628,209 | -0.33(-2.02%) |
Apr 10, 2008 | 16.51 | 16.73 | 16.43 | 16.50 | 629,848 | -0.05(-0.31%) |
Apr 09, 2008 | 16.77 | 16.91 | 16.54 | 16.55 | 431,704 | -0.16(-0.97%) |
Apr 08, 2008 | 16.66 | 16.80 | 16.53 | 16.72 | 573,914 | -0.03(-0.20%) |
Apr 07, 2008 | 16.32 | 16.90 | 16.26 | 16.75 | 677,499 | +0.48(+2.94%) |
Apr 04, 2008 | 16.31 | 16.34 | 16.05 | 16.27 | 1,165,922 | +0.07(+0.42%) |
Apr 03, 2008 | 16.20 | 16.31 | 16.06 | 16.20 | 952,382 | -0.15(-0.89%) |
Apr 02, 2008 | 16.06 | 16.58 | 16.06 | 16.35 | 1,355,930 | +0.11(+0.68%) |