Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.50 | 19.74 | 19.11 | 19.67 | 375,583 | +0.22(+1.14%) |
Jun 27, 2008 | 19.44 | 19.62 | 18.88 | 19.45 | 848,417 | -0.05(-0.25%) |
Jun 26, 2008 | 18.89 | 19.66 | 18.89 | 19.50 | 345,430 | +0.36(+1.86%) |
Jun 25, 2008 | 18.59 | 19.46 | 18.59 | 19.14 | 981,319 | +0.57(+3.06%) |
Jun 24, 2008 | 18.72 | 18.86 | 18.18 | 18.58 | 296,485 | -0.30(-1.58%) |
Jun 23, 2008 | 18.85 | 18.92 | 18.64 | 18.87 | 310,791 | +0.08(+0.41%) |
Jun 20, 2008 | 19.08 | 19.12 | 18.70 | 18.80 | 591,636 | -0.38(-2.01%) |
Jun 19, 2008 | 18.73 | 19.18 | 18.60 | 19.18 | 280,819 | +0.51(+2.73%) |
Jun 18, 2008 | 18.89 | 18.99 | 18.55 | 18.67 | 302,468 | -0.22(-1.17%) |
Jun 17, 2008 | 19.36 | 19.41 | 18.85 | 18.89 | 285,865 | -0.35(-1.80%) |
Jun 16, 2008 | 18.89 | 19.32 | 18.51 | 19.24 | 604,352 | +0.20(+1.06%) |
Jun 13, 2008 | 19.11 | 19.19 | 18.78 | 19.04 | 190,155 | +0.14(+0.76%) |
Jun 12, 2008 | 18.54 | 19.01 | 18.47 | 18.89 | 233,912 | +0.43(+2.35%) |
Jun 11, 2008 | 18.10 | 18.58 | 18.05 | 18.46 | 484,966 | +0.25(+1.37%) |
Jun 10, 2008 | 17.87 | 18.34 | 17.52 | 18.21 | 478,808 | +0.16(+0.91%) |
Jun 09, 2008 | 18.09 | 18.16 | 17.81 | 18.05 | 483,791 | -0.16(-0.90%) |
Jun 06, 2008 | 17.96 | 18.37 | 17.96 | 18.21 | 383,184 | +0.06(+0.32%) |
Jun 05, 2008 | 17.87 | 18.33 | 17.74 | 18.15 | 253,960 | +0.21(+1.18%) |
Jun 04, 2008 | 17.35 | 18.23 | 17.29 | 17.94 | 400,583 | +0.55(+3.15%) |
Jun 03, 2008 | 17.39 | 17.57 | 17.22 | 17.39 | 363,470 | +0.09(+0.50%) |
Jun 02, 2008 | 17.36 | 17.53 | 16.95 | 17.31 | 328,281 | -0.19(-1.10%) |
May 30, 2008 | 17.63 | 17.65 | 17.32 | 17.50 | 1,850,430 | -0.14(-0.82%) |
May 29, 2008 | 17.88 | 17.90 | 17.63 | 17.64 | 312,956 | -0.28(-1.56%) |
May 28, 2008 | 18.04 | 18.24 | 17.80 | 17.92 | 364,246 | -0.12(-0.64%) |
May 27, 2008 | 17.87 | 18.28 | 17.81 | 18.04 | 173,945 | +0.22(+1.24%) |
May 26, 2008 | 17.67 | 17.99 | 17.61 | 17.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.67 | 17.99 | 17.61 | 17.82 | 375,786 | +0.00(+0.00%) |
May 22, 2008 | 17.89 | 17.99 | 17.71 | 17.82 | 329,902 | -0.09(-0.48%) |
May 21, 2008 | 18.11 | 18.14 | 17.76 | 17.90 | 371,666 | -0.13(-0.69%) |
May 20, 2008 | 17.67 | 18.04 | 17.67 | 18.03 | 262,004 | +0.24(+1.35%) |
May 19, 2008 | 17.97 | 17.97 | 17.57 | 17.79 | 344,678 | -0.27(-1.49%) |
May 16, 2008 | 18.40 | 18.40 | 17.86 | 18.06 | 242,815 | -0.29(-1.57%) |
May 15, 2008 | 18.38 | 18.45 | 18.00 | 18.34 | 178,794 | -0.07(-0.37%) |
May 14, 2008 | 18.22 | 18.66 | 18.18 | 18.41 | 223,913 | +0.12(+0.63%) |
May 13, 2008 | 18.50 | 18.57 | 18.13 | 18.30 | 202,863 | -0.21(-1.14%) |
May 12, 2008 | 18.18 | 18.59 | 18.09 | 18.51 | 425,504 | +0.33(+1.80%) |
May 09, 2008 | 17.48 | 18.21 | 17.29 | 18.18 | 142,899 | +0.54(+3.06%) |
May 08, 2008 | 17.49 | 17.74 | 16.99 | 17.64 | 262,238 | +0.15(+0.88%) |
May 07, 2008 | 17.63 | 17.76 | 17.42 | 17.49 | 408,273 | -0.07(-0.38%) |
May 06, 2008 | 17.45 | 17.79 | 17.26 | 17.56 | 293,955 | -0.07(-0.38%) |
May 05, 2008 | 18.06 | 18.13 | 17.47 | 17.62 | 323,830 | -0.50(-2.76%) |
May 02, 2008 | 18.21 | 18.51 | 17.96 | 18.12 | 463,657 | +0.11(+0.59%) |
May 01, 2008 | 17.45 | 18.12 | 17.32 | 18.02 | 536,025 | +0.65(+3.77%) |
Apr 30, 2008 | 16.86 | 17.47 | 16.82 | 17.36 | 590,991 | +0.68(+4.10%) |
Apr 29, 2008 | 16.48 | 16.80 | 16.47 | 16.68 | 575,855 | +0.07(+0.41%) |
Apr 28, 2008 | 16.88 | 16.94 | 16.38 | 16.61 | 492,465 | -0.23(-1.37%) |
Apr 25, 2008 | 17.35 | 17.35 | 16.70 | 16.84 | 720,065 | -0.40(-2.34%) |
Apr 24, 2008 | 18.95 | 18.95 | 15.52 | 17.25 | 2,407,574 | -2.69(-13.51%) |
Apr 23, 2008 | 19.50 | 19.95 | 19.49 | 19.94 | 280,138 | +0.44(+2.27%) |
Apr 22, 2008 | 19.85 | 19.93 | 19.33 | 19.50 | 284,714 | -0.47(-2.36%) |
Apr 21, 2008 | 19.75 | 19.98 | 19.50 | 19.97 | 856,022 | -0.10(-0.48%) |
Apr 18, 2008 | 20.23 | 20.72 | 19.89 | 20.07 | 281,715 | +0.08(+0.39%) |
Apr 17, 2008 | 19.88 | 20.00 | 19.78 | 19.99 | 256,847 | +0.03(+0.14%) |
Apr 16, 2008 | 19.62 | 20.05 | 19.62 | 19.96 | 406,439 | +0.56(+2.88%) |
Apr 15, 2008 | 19.87 | 19.95 | 19.36 | 19.40 | 641,835 | -0.43(-2.18%) |
Apr 14, 2008 | 20.03 | 20.27 | 19.72 | 19.84 | 256,034 | -0.26(-1.29%) |
Apr 11, 2008 | 20.69 | 20.69 | 19.97 | 20.10 | 310,764 | -0.70(-3.38%) |
Apr 10, 2008 | 20.77 | 21.00 | 20.74 | 20.80 | 221,225 | +0.06(+0.28%) |
Apr 09, 2008 | 20.97 | 21.13 | 20.74 | 20.74 | 545,058 | -0.24(-1.15%) |
Apr 08, 2008 | 20.97 | 21.20 | 20.93 | 20.98 | 265,879 | -0.12(-0.55%) |
Apr 07, 2008 | 21.24 | 21.44 | 21.04 | 21.10 | 416,430 | -0.08(-0.36%) |
Apr 04, 2008 | 21.05 | 21.43 | 21.05 | 21.17 | 339,232 | +0.00(+0.00%) |
Apr 03, 2008 | 21.27 | 21.55 | 21.09 | 21.17 | 386,610 | -0.24(-1.12%) |
Apr 02, 2008 | 21.54 | 21.61 | 21.36 | 21.41 | 469,330 | -0.13(-0.58%) |