Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.25 | 17.50 | 16.95 | 17.25 | 410,828 | +0.00(+0.00%) |
Jun 27, 2008 | 17.25 | 17.65 | 16.84 | 17.25 | 446,897 | -0.05(-0.29%) |
Jun 26, 2008 | 17.30 | 17.65 | 17.23 | 17.30 | 780,507 | -0.62(-3.46%) |
Jun 25, 2008 | 17.92 | 18.16 | 17.80 | 17.92 | 446,388 | +0.65(+3.76%) |
Jun 24, 2008 | 17.27 | 17.50 | 16.92 | 17.27 | 335,331 | +0.17(+0.99%) |
Jun 23, 2008 | 17.30 | 17.45 | 17.05 | 17.10 | 217,967 | -0.20(-1.16%) |
Jun 20, 2008 | 17.30 | 17.75 | 17.30 | 17.30 | 155,351 | -0.40(-2.26%) |
Jun 19, 2008 | 17.70 | 17.80 | 17.42 | 17.70 | 61,279 | -0.35(-1.94%) |
Jun 18, 2008 | 18.05 | 18.18 | 17.93 | 18.05 | 141,039 | -0.53(-2.85%) |
Jun 17, 2008 | 18.58 | 18.80 | 18.51 | 18.58 | 337,991 | +0.56(+3.11%) |
Jun 16, 2008 | 18.02 | 18.15 | 17.65 | 18.02 | 161,945 | +0.19(+1.07%) |
Jun 13, 2008 | 17.83 | 17.88 | 17.52 | 17.83 | 169,087 | +0.05(+0.28%) |
Jun 12, 2008 | 17.78 | 18.15 | 17.60 | 17.78 | 734,799 | +0.13(+0.74%) |
Jun 11, 2008 | 17.65 | 18.21 | 17.60 | 17.65 | 1,202,776 | -0.78(-4.23%) |
Jun 10, 2008 | 18.43 | 18.65 | 18.30 | 18.43 | 385,377 | +0.18(+0.99%) |
Jun 09, 2008 | 18.25 | 18.80 | 18.05 | 18.25 | 743,072 | -0.25(-1.35%) |
Jun 06, 2008 | 18.50 | 19.30 | 18.47 | 18.50 | 793,164 | -1.20(-6.09%) |
Jun 05, 2008 | 19.70 | 19.70 | 19.20 | 19.70 | 538,121 | +0.15(+0.77%) |
Jun 04, 2008 | 19.55 | 19.75 | 19.21 | 19.55 | 448,963 | -0.21(-1.06%) |
Jun 03, 2008 | 19.76 | 20.06 | 19.65 | 19.76 | 211,967 | -0.44(-2.18%) |
Jun 02, 2008 | 20.20 | 20.70 | 19.95 | 20.20 | 163,803 | -0.33(-1.61%) |
May 30, 2008 | 20.33 | 20.95 | 20.46 | 20.53 | 750,045 | +0.20(+0.98%) |
May 29, 2008 | 20.33 | 20.51 | 20.14 | 20.33 | 127,945 | -0.47(-2.26%) |
May 28, 2008 | 20.80 | 21.25 | 20.60 | 20.80 | 135,965 | -0.15(-0.72%) |
May 27, 2008 | 21.00 | 21.05 | 20.70 | 20.95 | 156,217 | -0.05(-0.24%) |
May 26, 2008 | 21.00 | 21.50 | 20.90 | 21.00 | 210,592 | +0.00(+0.00%) |
May 23, 2008 | 21.00 | 21.50 | 20.90 | 21.00 | 210,592 | -0.20(-0.94%) |
May 22, 2008 | 21.20 | 21.45 | 20.90 | 21.20 | 191,227 | +0.65(+3.16%) |
May 21, 2008 | 20.55 | 20.95 | 20.49 | 20.55 | 294,889 | -0.65(-3.07%) |
May 20, 2008 | 21.20 | 21.50 | 21.05 | 21.20 | 304,321 | -0.48(-2.21%) |
May 19, 2008 | 22.75 | 22.10 | 21.65 | 21.68 | 202,631 | -1.07(-4.70%) |
May 16, 2008 | 22.75 | 22.75 | 22.20 | 22.75 | 114,978 | +0.60(+2.71%) |
May 15, 2008 | 22.15 | 22.20 | 21.75 | 22.15 | 105,476 | +0.20(+0.91%) |
May 14, 2008 | 21.90 | 22.17 | 21.80 | 21.95 | 177,631 | +0.05(+0.23%) |
May 13, 2008 | 21.90 | 22.15 | 21.78 | 21.90 | 131,802 | +0.15(+0.69%) |
May 12, 2008 | 21.75 | 22.55 | 21.75 | 21.75 | 254,167 | -0.60(-2.68%) |
May 09, 2008 | 22.68 | 22.46 | 21.95 | 22.35 | 326,476 | -0.33(-1.46%) |
May 08, 2008 | 22.68 | 23.00 | 22.60 | 22.68 | 263,791 | -0.42(-1.82%) |
May 07, 2008 | 23.10 | 23.60 | 23.01 | 23.10 | 132,950 | -0.80(-3.35%) |
May 06, 2008 | 23.90 | 23.95 | 23.50 | 23.90 | 226,989 | -0.30(-1.24%) |
May 05, 2008 | 24.20 | 24.35 | 24.10 | 24.20 | 66,857 | +0.30(+1.26%) |
May 02, 2008 | 23.80 | 24.40 | 23.85 | 23.90 | 202,608 | +0.10(+0.42%) |
May 01, 2008 | 23.80 | 23.90 | 23.00 | 23.80 | 177,647 | +0.45(+1.93%) |
Apr 30, 2008 | 23.35 | 23.60 | 23.26 | 23.35 | 117,895 | -0.20(-0.85%) |
Apr 29, 2008 | 23.55 | 23.75 | 23.35 | 23.55 | 102,048 | -0.35(-1.46%) |
Apr 28, 2008 | 23.90 | 24.13 | 23.80 | 23.90 | 512,173 | +0.10(+0.42%) |
Apr 25, 2008 | 23.30 | 23.90 | 23.55 | 23.80 | 147,205 | +0.50(+2.15%) |
Apr 24, 2008 | 23.30 | 23.35 | 22.80 | 23.30 | 427,873 | +0.25(+1.08%) |
Apr 23, 2008 | 23.05 | 23.40 | 22.90 | 23.05 | 152,557 | -0.40(-1.71%) |
Apr 22, 2008 | 23.45 | 23.55 | 23.25 | 23.45 | 561,176 | -0.15(-0.64%) |
Apr 21, 2008 | 23.60 | 23.67 | 23.15 | 23.60 | 78,657 | -0.15(-0.63%) |
Apr 18, 2008 | 23.75 | 23.95 | 23.45 | 23.75 | 89,971 | +0.73(+3.17%) |
Apr 17, 2008 | 23.02 | 23.15 | 22.50 | 23.02 | 538,855 | +1.22(+5.60%) |
Apr 16, 2008 | 21.80 | 21.95 | 21.60 | 21.80 | 122,255 | +0.85(+4.06%) |
Apr 15, 2008 | 20.95 | 21.10 | 20.75 | 20.95 | 83,544 | -0.05(-0.24%) |
Apr 14, 2008 | 21.05 | 21.20 | 21.00 | 21.00 | 73,682 | -0.05(-0.24%) |
Apr 11, 2008 | 21.05 | 21.40 | 20.95 | 21.05 | 111,019 | +0.00(+0.00%) |
Apr 10, 2008 | 21.05 | 21.25 | 20.70 | 21.05 | 116,129 | -0.30(-1.41%) |
Apr 09, 2008 | 21.35 | 21.80 | 21.20 | 21.35 | 213,613 | -0.16(-0.74%) |
Apr 08, 2008 | 21.75 | 21.66 | 21.15 | 21.51 | 391,250 | -0.24(-1.10%) |
Apr 07, 2008 | 21.75 | 21.95 | 21.52 | 21.75 | 262,789 | +0.45(+2.11%) |
Apr 04, 2008 | 21.30 | 21.45 | 20.85 | 21.30 | 468,528 | +0.10(+0.47%) |
Apr 03, 2008 | 21.20 | 21.45 | 20.80 | 21.20 | 192,242 | -0.35(-1.62%) |
Apr 02, 2008 | 21.35 | 21.80 | 21.35 | 21.55 | 174,830 | +0.20(+0.94%) |