Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.38 | 14.57 | 14.22 | 14.29 | 3,515,635 | -0.27(-1.87%) |
Jun 27, 2008 | 14.65 | 15.00 | 14.55 | 14.56 | 3,278,451 | -0.37(-2.48%) |
Jun 26, 2008 | 15.24 | 15.33 | 14.91 | 14.93 | 7,060,754 | -1.00(-6.28%) |
Jun 25, 2008 | 16.19 | 16.51 | 15.84 | 15.93 | 5,541,679 | +0.69(+4.49%) |
Jun 24, 2008 | 15.02 | 15.39 | 14.91 | 15.24 | 2,615,699 | +0.60(+4.13%) |
Jun 23, 2008 | 15.03 | 15.04 | 14.54 | 14.64 | 2,923,264 | -0.33(-2.23%) |
Jun 20, 2008 | 15.02 | 15.27 | 14.82 | 14.97 | 2,942,738 | -0.81(-5.12%) |
Jun 19, 2008 | 15.61 | 15.85 | 15.41 | 15.78 | 3,604,659 | -0.08(-0.51%) |
Jun 18, 2008 | 15.87 | 16.02 | 15.79 | 15.86 | 3,082,479 | -0.54(-3.27%) |
Jun 17, 2008 | 17.11 | 17.13 | 16.36 | 16.40 | 5,104,829 | +0.37(+2.31%) |
Jun 16, 2008 | 16.21 | 16.26 | 15.95 | 16.03 | 3,562,528 | +0.56(+3.59%) |
Jun 13, 2008 | 15.22 | 15.49 | 15.06 | 15.47 | 3,113,098 | +0.49(+3.25%) |
Jun 12, 2008 | 14.57 | 15.29 | 14.55 | 14.99 | 3,610,820 | +0.16(+1.08%) |
Jun 11, 2008 | 15.16 | 15.26 | 14.81 | 14.82 | 4,616,039 | -0.82(-5.25%) |
Jun 10, 2008 | 15.69 | 15.91 | 15.55 | 15.65 | 2,940,251 | +0.07(+0.48%) |
Jun 09, 2008 | 15.95 | 15.97 | 15.41 | 15.57 | 5,515,327 | -0.74(-4.54%) |
Jun 06, 2008 | 16.75 | 16.82 | 16.27 | 16.31 | 6,305,660 | -1.56(-8.70%) |
Jun 05, 2008 | 17.61 | 17.87 | 17.42 | 17.87 | 3,241,511 | +0.93(+5.46%) |
Jun 04, 2008 | 16.73 | 17.28 | 16.63 | 16.94 | 4,305,276 | -0.47(-2.69%) |
Jun 03, 2008 | 17.43 | 17.68 | 17.28 | 17.41 | 3,999,233 | -0.41(-2.29%) |
Jun 02, 2008 | 17.77 | 17.94 | 17.65 | 17.82 | 2,957,665 | -0.65(-3.54%) |
May 30, 2008 | 18.69 | 18.73 | 18.31 | 18.47 | 2,124,618 | -0.09(-0.50%) |
May 29, 2008 | 18.37 | 18.76 | 18.29 | 18.57 | 2,790,219 | -0.49(-2.59%) |
May 28, 2008 | 18.90 | 19.13 | 18.76 | 19.06 | 1,578,680 | -0.23(-1.18%) |
May 27, 2008 | 19.02 | 19.34 | 18.97 | 19.29 | 1,658,745 | +0.26(+1.36%) |
May 26, 2008 | 19.24 | 19.24 | 18.95 | 19.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.24 | 19.24 | 18.95 | 19.03 | 1,759,711 | -0.23(-1.19%) |
May 22, 2008 | 19.11 | 19.53 | 18.99 | 19.26 | 2,008,699 | +0.19(+0.97%) |
May 21, 2008 | 19.47 | 19.52 | 19.04 | 19.07 | 2,992,493 | -0.72(-3.65%) |
May 20, 2008 | 19.90 | 20.07 | 19.69 | 19.79 | 1,837,142 | -0.06(-0.31%) |
May 19, 2008 | 19.76 | 20.13 | 19.75 | 19.86 | 2,323,351 | -0.22(-1.08%) |
May 16, 2008 | 20.15 | 20.16 | 19.90 | 20.07 | 2,116,622 | -0.44(-2.14%) |
May 15, 2008 | 20.02 | 20.54 | 19.97 | 20.51 | 2,746,066 | -0.05(-0.24%) |
May 14, 2008 | 20.76 | 20.90 | 20.48 | 20.56 | 2,477,211 | -0.62(-2.91%) |
May 13, 2008 | 21.24 | 21.29 | 20.94 | 21.18 | 1,987,346 | -0.57(-2.61%) |
May 12, 2008 | 21.56 | 21.79 | 21.39 | 21.74 | 1,683,074 | +0.06(+0.28%) |
May 09, 2008 | 21.67 | 21.95 | 21.59 | 21.68 | 1,637,083 | -0.65(-2.93%) |
May 08, 2008 | 22.37 | 22.57 | 22.21 | 22.34 | 1,505,555 | -0.15(-0.66%) |
May 07, 2008 | 23.11 | 23.16 | 22.48 | 22.48 | 1,557,451 | -0.91(-3.88%) |
May 06, 2008 | 22.82 | 23.45 | 22.76 | 23.39 | 1,152,815 | +0.28(+1.20%) |
May 05, 2008 | 23.64 | 23.64 | 22.95 | 23.11 | 980,620 | -0.25(-1.06%) |
May 02, 2008 | 23.54 | 23.55 | 23.15 | 23.36 | 1,316,683 | +0.17(+0.75%) |
May 01, 2008 | 22.35 | 23.20 | 22.27 | 23.19 | 1,975,609 | +0.72(+3.21%) |
Apr 30, 2008 | 22.23 | 22.70 | 22.23 | 22.47 | 1,373,965 | -0.05(-0.22%) |
Apr 29, 2008 | 22.47 | 22.60 | 22.32 | 22.52 | 1,961,830 | -0.85(-3.62%) |
Apr 28, 2008 | 23.34 | 23.50 | 23.20 | 23.36 | 1,190,944 | +0.00(+0.00%) |
Apr 25, 2008 | 23.14 | 23.37 | 22.79 | 23.36 | 1,408,659 | +0.75(+3.30%) |
Apr 24, 2008 | 21.94 | 22.72 | 21.77 | 22.61 | 2,518,427 | +0.28(+1.27%) |
Apr 23, 2008 | 21.98 | 22.39 | 21.83 | 22.33 | 2,378,570 | -0.48(-2.11%) |
Apr 22, 2008 | 22.87 | 22.92 | 22.59 | 22.81 | 2,342,042 | -0.73(-3.09%) |
Apr 21, 2008 | 23.52 | 23.70 | 23.32 | 23.54 | 1,597,376 | -0.81(-3.32%) |
Apr 18, 2008 | 24.52 | 24.68 | 24.18 | 24.35 | 1,914,484 | +0.45(+1.89%) |
Apr 17, 2008 | 23.79 | 24.00 | 23.22 | 23.90 | 1,452,154 | +0.26(+1.10%) |
Apr 16, 2008 | 23.12 | 23.65 | 22.98 | 23.64 | 2,437,686 | +1.60(+7.25%) |
Apr 15, 2008 | 22.19 | 22.19 | 21.76 | 22.04 | 1,763,321 | +0.27(+1.25%) |
Apr 14, 2008 | 21.89 | 21.99 | 21.71 | 21.77 | 2,137,175 | -0.06(-0.25%) |
Apr 11, 2008 | 21.98 | 22.24 | 21.74 | 21.82 | 2,290,514 | -0.75(-3.31%) |
Apr 10, 2008 | 22.34 | 23.06 | 22.16 | 22.57 | 1,845,200 | -0.38(-1.64%) |
Apr 09, 2008 | 23.19 | 23.19 | 22.87 | 22.95 | 1,259,556 | -0.31(-1.35%) |
Apr 08, 2008 | 22.90 | 23.37 | 22.88 | 23.26 | 1,798,923 | -0.71(-2.96%) |
Apr 07, 2008 | 24.34 | 24.36 | 23.77 | 23.97 | 1,588,179 | -0.20(-0.82%) |
Apr 04, 2008 | 24.18 | 24.26 | 23.73 | 24.17 | 1,505,005 | -0.12(-0.48%) |
Apr 03, 2008 | 23.84 | 24.32 | 23.69 | 24.29 | 1,771,127 | -0.33(-1.35%) |
Apr 02, 2008 | 24.65 | 24.87 | 24.29 | 24.62 | 2,809,193 | +0.70(+2.92%) |