Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.96 | 16.33 | 15.77 | 15.94 | 22,154,514 | -0.09(-0.57%) |
Jun 27, 2008 | 16.30 | 16.42 | 15.95 | 16.03 | 23,023,522 | -0.25(-1.56%) |
Jun 26, 2008 | 16.78 | 16.86 | 16.29 | 16.29 | 14,953,170 | -0.71(-4.20%) |
Jun 25, 2008 | 16.93 | 17.59 | 16.80 | 17.00 | 17,657,410 | +0.17(+1.00%) |
Jun 24, 2008 | 16.74 | 17.16 | 16.32 | 16.83 | 15,687,705 | +0.10(+0.60%) |
Jun 23, 2008 | 17.58 | 17.62 | 16.66 | 16.73 | 18,440,984 | -0.81(-4.60%) |
Jun 20, 2008 | 17.96 | 18.07 | 17.44 | 17.54 | 14,377,302 | -0.57(-3.14%) |
Jun 19, 2008 | 17.75 | 18.17 | 17.62 | 18.11 | 13,101,442 | +0.32(+1.81%) |
Jun 18, 2008 | 17.93 | 18.04 | 17.51 | 17.79 | 12,030,224 | -0.22(-1.24%) |
Jun 17, 2008 | 18.55 | 18.62 | 17.99 | 18.01 | 12,305,370 | -0.47(-2.54%) |
Jun 16, 2008 | 18.46 | 18.68 | 18.19 | 18.48 | 10,511,124 | -0.07(-0.37%) |
Jun 13, 2008 | 18.04 | 18.56 | 17.95 | 18.55 | 11,095,352 | +0.66(+3.69%) |
Jun 12, 2008 | 17.69 | 17.98 | 17.69 | 17.89 | 20,378,872 | +0.33(+1.88%) |
Jun 11, 2008 | 17.91 | 17.94 | 17.54 | 17.56 | 19,923,392 | -0.35(-1.97%) |
Jun 10, 2008 | 17.91 | 18.10 | 17.56 | 17.91 | 12,171,977 | +0.06(+0.34%) |
Jun 09, 2008 | 18.21 | 18.43 | 17.57 | 17.85 | 17,943,302 | -0.22(-1.23%) |
Jun 06, 2008 | 18.56 | 18.68 | 18.06 | 18.07 | 16,557,738 | -0.85(-4.47%) |
Jun 05, 2008 | 18.58 | 19.07 | 18.53 | 18.92 | 13,747,885 | +0.45(+2.41%) |
Jun 04, 2008 | 18.42 | 18.71 | 18.29 | 18.47 | 10,086,611 | +0.05(+0.29%) |
Jun 03, 2008 | 18.66 | 18.66 | 18.21 | 18.42 | 12,472,471 | -0.07(-0.37%) |
Jun 02, 2008 | 18.65 | 18.72 | 18.15 | 18.49 | 14,489,495 | +0.05(+0.25%) |
May 30, 2008 | 18.67 | 18.78 | 18.42 | 18.44 | 9,615,754 | -0.30(-1.60%) |
May 29, 2008 | 18.53 | 18.83 | 18.43 | 18.74 | 11,726,851 | +0.18(+0.95%) |
May 28, 2008 | 18.34 | 18.59 | 18.15 | 18.56 | 16,741,633 | +0.50(+2.76%) |
May 27, 2008 | 18.02 | 18.45 | 17.77 | 18.06 | 14,765,159 | +0.16(+0.90%) |
May 26, 2008 | 17.97 | 18.05 | 17.69 | 17.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.97 | 18.05 | 17.69 | 17.90 | 12,476,555 | -0.12(-0.68%) |
May 22, 2008 | 17.97 | 18.13 | 17.74 | 18.02 | 12,851,695 | +0.06(+0.34%) |
May 21, 2008 | 18.20 | 18.42 | 17.85 | 17.96 | 17,916,118 | -0.29(-1.60%) |
May 20, 2008 | 18.50 | 18.50 | 18.19 | 18.26 | 19,714,766 | -0.38(-2.02%) |
May 19, 2008 | 18.43 | 18.98 | 18.35 | 18.63 | 29,223,626 | -0.49(-2.57%) |
May 16, 2008 | 19.38 | 19.39 | 18.83 | 19.12 | 20,697,964 | -0.19(-0.99%) |
May 15, 2008 | 19.19 | 19.36 | 18.92 | 19.32 | 16,376,604 | +0.18(+0.96%) |
May 14, 2008 | 18.79 | 19.25 | 18.74 | 19.13 | 14,227,985 | +0.39(+2.09%) |
May 13, 2008 | 18.98 | 19.12 | 18.69 | 18.74 | 12,058,404 | -0.23(-1.22%) |
May 12, 2008 | 18.68 | 19.03 | 18.57 | 18.97 | 15,663,280 | +0.38(+2.02%) |
May 09, 2008 | 18.36 | 18.89 | 18.26 | 18.59 | 7,692,801 | +0.05(+0.29%) |
May 08, 2008 | 19.21 | 19.33 | 18.51 | 18.54 | 18,270,850 | -0.61(-3.21%) |
May 07, 2008 | 19.50 | 19.89 | 19.07 | 19.15 | 12,559,712 | -0.37(-1.89%) |
May 06, 2008 | 19.48 | 19.65 | 19.21 | 19.52 | 12,470,242 | -0.03(-0.16%) |
May 05, 2008 | 20.10 | 20.11 | 19.52 | 19.55 | 14,084,587 | -0.52(-2.60%) |
May 02, 2008 | 20.37 | 20.76 | 19.97 | 20.08 | 20,217,978 | -0.11(-0.53%) |
May 01, 2008 | 19.25 | 20.88 | 19.25 | 20.18 | 27,686,338 | +0.83(+4.29%) |
Apr 30, 2008 | 19.62 | 19.96 | 19.31 | 19.35 | 14,473,825 | -0.25(-1.29%) |
Apr 29, 2008 | 19.55 | 19.82 | 19.25 | 19.61 | 11,965,355 | -0.09(-0.47%) |
Apr 28, 2008 | 19.97 | 19.99 | 19.57 | 19.70 | 9,147,359 | -0.29(-1.46%) |
Apr 25, 2008 | 19.55 | 20.01 | 19.19 | 19.99 | 14,368,101 | +0.77(+4.00%) |
Apr 24, 2008 | 18.72 | 19.50 | 18.72 | 19.22 | 13,185,512 | +0.53(+2.84%) |
Apr 23, 2008 | 18.72 | 19.15 | 18.47 | 18.69 | 9,128,223 | +0.01(+0.04%) |
Apr 22, 2008 | 18.95 | 19.05 | 18.54 | 18.69 | 12,252,196 | -0.39(-2.05%) |
Apr 21, 2008 | 19.09 | 19.19 | 18.84 | 19.08 | 8,131,526 | -0.02(-0.08%) |
Apr 18, 2008 | 19.12 | 19.39 | 18.98 | 19.09 | 11,392,952 | +0.25(+1.30%) |
Apr 17, 2008 | 18.72 | 19.01 | 18.62 | 18.85 | 8,387,112 | +0.04(+0.20%) |
Apr 16, 2008 | 18.79 | 18.89 | 18.44 | 18.81 | 10,761,307 | +0.22(+1.16%) |
Apr 15, 2008 | 18.55 | 18.65 | 18.21 | 18.59 | 11,630,375 | +0.13(+0.71%) |
Apr 14, 2008 | 18.39 | 18.71 | 18.32 | 18.46 | 10,885,453 | +0.03(+0.17%) |
Apr 11, 2008 | 18.58 | 18.76 | 18.37 | 18.43 | 16,717,386 | -0.41(-2.20%) |
Apr 10, 2008 | 17.89 | 19.07 | 17.88 | 18.85 | 28,429,728 | +0.92(+5.14%) |
Apr 09, 2008 | 18.47 | 18.55 | 17.79 | 17.93 | 12,520,460 | -0.53(-2.87%) |
Apr 08, 2008 | 18.51 | 18.62 | 18.34 | 18.46 | 15,793,789 | -0.15(-0.78%) |
Apr 07, 2008 | 18.78 | 18.82 | 18.36 | 18.60 | 12,131,094 | -0.04(-0.21%) |
Apr 04, 2008 | 18.68 | 18.97 | 18.49 | 18.64 | 9,909,864 | -0.05(-0.25%) |
Apr 03, 2008 | 18.77 | 18.90 | 18.46 | 18.69 | 10,888,906 | -0.20(-1.06%) |
Apr 02, 2008 | 18.92 | 19.28 | 18.72 | 18.89 | 16,153,414 | +0.07(+0.37%) |