Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.33 | 18.33 | 18.04 | 18.06 | 193,824 | -0.12(-0.65%) |
Jun 27, 2008 | 18.49 | 18.49 | 17.96 | 18.18 | 128,987 | +0.16(+0.88%) |
Jun 26, 2008 | 18.23 | 18.23 | 17.99 | 18.02 | 168,779 | -0.31(-1.70%) |
Jun 25, 2008 | 18.26 | 18.41 | 18.24 | 18.33 | 94,211 | +0.17(+0.94%) |
Jun 24, 2008 | 18.26 | 18.26 | 18.05 | 18.16 | 107,480 | +0.00(+0.00%) |
Jun 23, 2008 | 18.26 | 18.26 | 18.09 | 18.16 | 86,776 | -0.04(-0.23%) |
Jun 20, 2008 | 18.77 | 18.89 | 18.16 | 18.20 | 92,901 | -0.34(-1.81%) |
Jun 19, 2008 | 18.66 | 18.94 | 18.39 | 18.54 | 87,007 | -0.15(-0.79%) |
Jun 18, 2008 | 19.25 | 19.25 | 18.53 | 18.68 | 75,065 | -0.01(-0.06%) |
Jun 17, 2008 | 18.82 | 18.96 | 18.67 | 18.69 | 62,106 | +0.08(+0.41%) |
Jun 16, 2008 | 18.97 | 18.97 | 18.52 | 18.62 | 104,016 | +0.07(+0.38%) |
Jun 13, 2008 | 18.40 | 18.55 | 18.37 | 18.55 | 54,562 | +0.04(+0.19%) |
Jun 12, 2008 | 18.54 | 18.58 | 18.45 | 18.51 | 58,500 | +0.02(+0.10%) |
Jun 11, 2008 | 18.60 | 18.68 | 18.45 | 18.49 | 63,705 | -0.23(-1.24%) |
Jun 10, 2008 | 18.72 | 18.97 | 18.67 | 18.73 | 212,303 | -0.48(-2.49%) |
Jun 09, 2008 | 19.51 | 19.51 | 19.05 | 19.21 | 145,424 | -0.01(-0.03%) |
Jun 06, 2008 | 19.69 | 19.69 | 19.20 | 19.21 | 92,462 | -0.48(-2.42%) |
Jun 05, 2008 | 19.42 | 19.73 | 19.42 | 19.69 | 74,659 | +0.35(+1.79%) |
Jun 04, 2008 | 19.49 | 19.49 | 19.30 | 19.34 | 74,528 | -0.08(-0.39%) |
Jun 03, 2008 | 19.42 | 19.50 | 19.32 | 19.42 | 67,154 | -0.03(-0.15%) |
Jun 02, 2008 | 19.62 | 19.79 | 19.34 | 19.45 | 94,123 | -0.12(-0.60%) |
May 30, 2008 | 19.42 | 19.58 | 18.88 | 19.56 | 87,551 | +0.04(+0.21%) |
May 29, 2008 | 19.52 | 19.57 | 19.43 | 19.52 | 51,714 | -0.02(-0.12%) |
May 28, 2008 | 19.46 | 19.98 | 19.35 | 19.55 | 79,025 | -0.01(-0.03%) |
May 27, 2008 | 20.21 | 20.21 | 19.42 | 19.55 | 99,012 | -0.09(-0.48%) |
May 26, 2008 | 19.75 | 19.75 | 19.57 | 19.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.75 | 19.75 | 19.57 | 19.65 | 51,088 | -0.14(-0.71%) |
May 22, 2008 | 19.82 | 19.87 | 19.70 | 19.79 | 199,271 | +0.15(+0.78%) |
May 21, 2008 | 19.89 | 19.89 | 19.63 | 19.63 | 89,994 | -0.17(-0.86%) |
May 20, 2008 | 19.48 | 19.85 | 19.48 | 19.80 | 87,880 | -0.11(-0.53%) |
May 19, 2008 | 19.99 | 20.10 | 19.90 | 19.91 | 121,937 | -0.10(-0.50%) |
May 16, 2008 | 19.89 | 20.01 | 19.82 | 20.01 | 82,298 | +0.13(+0.65%) |
May 15, 2008 | 19.66 | 19.90 | 19.66 | 19.88 | 83,720 | +0.32(+1.62%) |
May 14, 2008 | 19.70 | 19.70 | 19.56 | 19.56 | 103,450 | +0.05(+0.27%) |
May 13, 2008 | 19.73 | 19.73 | 19.42 | 19.51 | 90,273 | -0.14(-0.72%) |
May 12, 2008 | 19.52 | 19.66 | 19.46 | 19.65 | 96,535 | +0.14(+0.69%) |
May 09, 2008 | 19.48 | 19.55 | 19.41 | 19.52 | 50,932 | -0.06(-0.30%) |
May 08, 2008 | 19.46 | 19.63 | 19.46 | 19.58 | 122,718 | +0.28(+1.46%) |
May 07, 2008 | 19.55 | 19.64 | 19.20 | 19.29 | 127,047 | -0.34(-1.71%) |
May 06, 2008 | 19.26 | 19.63 | 19.26 | 19.63 | 86,458 | +0.21(+1.06%) |
May 05, 2008 | 19.25 | 19.45 | 19.21 | 19.42 | 78,988 | +0.09(+0.46%) |
May 02, 2008 | 19.63 | 19.68 | 19.27 | 19.33 | 100,095 | -0.02(-0.12%) |
May 01, 2008 | 19.31 | 19.36 | 19.06 | 19.36 | 91,527 | +0.21(+1.07%) |
Apr 30, 2008 | 19.00 | 19.27 | 18.95 | 19.15 | 231,807 | +0.16(+0.84%) |
Apr 29, 2008 | 19.21 | 19.21 | 18.99 | 18.99 | 66,596 | -0.22(-1.13%) |
Apr 28, 2008 | 19.46 | 19.52 | 19.11 | 19.21 | 141,207 | +0.09(+0.49%) |
Apr 25, 2008 | 19.38 | 19.38 | 19.02 | 19.12 | 178,097 | +0.12(+0.62%) |
Apr 24, 2008 | 18.96 | 19.12 | 18.89 | 19.00 | 81,919 | -0.16(-0.83%) |
Apr 23, 2008 | 19.07 | 19.20 | 19.02 | 19.16 | 202,612 | +0.06(+0.31%) |
Apr 22, 2008 | 19.62 | 19.62 | 19.01 | 19.10 | 80,487 | -0.15(-0.76%) |
Apr 21, 2008 | 19.54 | 19.54 | 19.09 | 19.25 | 61,064 | -0.08(-0.43%) |
Apr 18, 2008 | 20.05 | 20.05 | 19.11 | 19.33 | 199,839 | +0.19(+0.98%) |
Apr 17, 2008 | 19.27 | 19.29 | 19.00 | 19.14 | 121,558 | -0.21(-1.06%) |
Apr 16, 2008 | 18.76 | 19.36 | 18.57 | 19.35 | 104,248 | +0.56(+3.01%) |
Apr 15, 2008 | 18.77 | 18.79 | 18.69 | 18.78 | 104,504 | -0.04(-0.22%) |
Apr 14, 2008 | 19.22 | 19.22 | 18.66 | 18.82 | 307,865 | +0.15(+0.82%) |
Apr 11, 2008 | 18.66 | 18.81 | 18.66 | 18.67 | 167,047 | -0.08(-0.44%) |
Apr 10, 2008 | 18.72 | 18.82 | 18.66 | 18.75 | 39,366 | -0.08(-0.44%) |
Apr 09, 2008 | 19.32 | 19.32 | 18.81 | 18.84 | 73,546 | -0.14(-0.74%) |
Apr 08, 2008 | 19.28 | 19.28 | 18.89 | 18.98 | 56,646 | -0.24(-1.22%) |
Apr 07, 2008 | 19.25 | 19.28 | 19.16 | 19.21 | 92,539 | +0.12(+0.62%) |
Apr 04, 2008 | 19.26 | 19.26 | 18.93 | 19.09 | 291,907 | +0.06(+0.31%) |
Apr 03, 2008 | 19.05 | 19.10 | 18.85 | 19.03 | 207,528 | +0.03(+0.15%) |
Apr 02, 2008 | 18.98 | 19.05 | 18.92 | 19.01 | 104,658 | -0.17(-0.89%) |