Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.45 | 14.94 | 13.82 | 13.86 | 2,320,082 | -0.62(-4.26%) |
Jun 27, 2008 | 15.30 | 15.30 | 14.17 | 14.47 | 5,309,866 | -0.76(-5.00%) |
Jun 26, 2008 | 16.15 | 16.18 | 14.61 | 15.24 | 6,047,639 | -1.27(-7.70%) |
Jun 25, 2008 | 16.21 | 17.13 | 16.04 | 16.51 | 2,944,377 | +0.36(+2.24%) |
Jun 24, 2008 | 15.45 | 16.69 | 15.44 | 16.15 | 3,843,326 | +0.66(+4.28%) |
Jun 23, 2008 | 16.30 | 16.67 | 15.46 | 15.48 | 3,900,497 | -0.59(-3.64%) |
Jun 20, 2008 | 17.22 | 17.26 | 15.98 | 16.07 | 5,292,044 | -1.26(-7.29%) |
Jun 19, 2008 | 18.20 | 18.32 | 17.09 | 17.33 | 4,285,474 | -0.81(-4.46%) |
Jun 18, 2008 | 18.46 | 18.82 | 17.68 | 18.14 | 2,819,013 | -0.37(-2.00%) |
Jun 17, 2008 | 19.10 | 19.19 | 18.49 | 18.51 | 1,536,971 | -0.49(-2.59%) |
Jun 16, 2008 | 18.76 | 19.02 | 18.55 | 19.00 | 1,187,515 | +0.10(+0.53%) |
Jun 13, 2008 | 18.42 | 18.93 | 18.22 | 18.90 | 1,270,120 | +0.72(+3.94%) |
Jun 12, 2008 | 18.10 | 18.50 | 17.96 | 18.19 | 2,686,173 | +0.26(+1.46%) |
Jun 11, 2008 | 18.26 | 18.35 | 17.73 | 17.93 | 2,397,045 | -0.42(-2.27%) |
Jun 10, 2008 | 18.49 | 18.87 | 17.75 | 18.34 | 1,919,905 | +0.17(+0.93%) |
Jun 09, 2008 | 18.76 | 18.76 | 18.10 | 18.17 | 1,986,939 | -0.27(-1.46%) |
Jun 06, 2008 | 18.42 | 18.73 | 18.24 | 18.44 | 3,030,982 | -0.07(-0.37%) |
Jun 05, 2008 | 17.40 | 18.51 | 17.15 | 18.51 | 2,705,136 | +1.12(+6.47%) |
Jun 04, 2008 | 17.33 | 17.39 | 17.06 | 17.39 | 2,113,896 | -0.05(-0.27%) |
Jun 03, 2008 | 17.63 | 18.02 | 17.12 | 17.43 | 1,834,856 | -0.08(-0.48%) |
Jun 02, 2008 | 17.71 | 17.79 | 17.14 | 17.52 | 1,402,989 | -0.28(-1.56%) |
May 30, 2008 | 17.59 | 18.25 | 17.55 | 17.79 | 2,709,114 | +0.25(+1.40%) |
May 29, 2008 | 17.45 | 17.68 | 17.18 | 17.55 | 1,462,078 | +0.00(+0.00%) |
May 28, 2008 | 17.09 | 17.78 | 16.68 | 17.55 | 3,190,229 | +0.40(+2.34%) |
May 27, 2008 | 17.55 | 17.64 | 17.02 | 17.15 | 1,367,336 | -0.35(-2.02%) |
May 26, 2008 | 18.09 | 18.22 | 17.39 | 17.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.09 | 18.22 | 17.39 | 17.50 | 1,120,259 | -0.55(-3.03%) |
May 22, 2008 | 17.59 | 18.15 | 17.53 | 18.05 | 1,641,167 | +0.55(+3.17%) |
May 21, 2008 | 18.43 | 18.43 | 17.46 | 17.49 | 1,554,307 | -0.75(-4.14%) |
May 20, 2008 | 18.27 | 18.30 | 17.60 | 18.25 | 1,652,776 | -0.18(-1.00%) |
May 19, 2008 | 18.96 | 18.96 | 18.26 | 18.43 | 1,403,779 | -0.49(-2.60%) |
May 16, 2008 | 19.27 | 19.27 | 18.65 | 18.93 | 1,606,872 | -0.19(-1.01%) |
May 15, 2008 | 18.93 | 19.26 | 18.80 | 19.12 | 1,445,354 | +0.15(+0.81%) |
May 14, 2008 | 18.80 | 19.57 | 18.49 | 18.97 | 2,036,105 | -0.56(-2.88%) |
May 13, 2008 | 19.92 | 19.92 | 19.26 | 19.53 | 1,094,719 | -0.35(-1.78%) |
May 12, 2008 | 19.04 | 20.21 | 19.04 | 19.88 | 1,683,996 | +0.78(+4.07%) |
May 09, 2008 | 18.57 | 19.72 | 17.34 | 19.10 | 2,063,095 | -0.45(-2.32%) |
May 08, 2008 | 19.90 | 20.18 | 19.38 | 19.56 | 1,336,977 | -0.30(-1.51%) |
May 07, 2008 | 20.61 | 20.65 | 19.74 | 19.86 | 788,609 | -0.69(-3.34%) |
May 06, 2008 | 20.67 | 20.68 | 19.94 | 20.55 | 981,590 | -0.29(-1.40%) |
May 05, 2008 | 20.78 | 20.98 | 20.44 | 20.84 | 976,413 | +0.02(+0.11%) |
May 02, 2008 | 20.22 | 21.25 | 20.18 | 20.81 | 1,794,789 | +0.68(+3.37%) |
May 01, 2008 | 19.54 | 20.23 | 19.31 | 20.14 | 1,225,699 | +0.65(+3.36%) |
Apr 30, 2008 | 19.94 | 19.94 | 19.17 | 19.48 | 863,209 | -0.35(-1.79%) |
Apr 29, 2008 | 19.86 | 20.04 | 19.38 | 19.84 | 479,003 | -0.09(-0.46%) |
Apr 28, 2008 | 19.42 | 20.03 | 19.41 | 19.93 | 809,316 | +0.41(+2.09%) |
Apr 25, 2008 | 19.64 | 19.74 | 19.14 | 19.52 | 692,488 | +0.04(+0.20%) |
Apr 24, 2008 | 19.48 | 19.68 | 19.11 | 19.48 | 940,885 | +0.14(+0.72%) |
Apr 23, 2008 | 19.76 | 19.91 | 18.55 | 19.34 | 2,021,352 | -0.39(-1.95%) |
Apr 22, 2008 | 19.65 | 20.28 | 19.32 | 19.73 | 1,876,590 | +0.02(+0.12%) |
Apr 21, 2008 | 19.04 | 19.77 | 19.04 | 19.71 | 1,042,892 | +0.48(+2.48%) |
Apr 18, 2008 | 19.45 | 20.03 | 19.22 | 19.23 | 1,529,544 | -0.03(-0.16%) |
Apr 17, 2008 | 18.64 | 19.75 | 18.60 | 19.26 | 2,353,793 | +0.46(+2.46%) |
Apr 16, 2008 | 18.49 | 18.96 | 18.37 | 18.80 | 1,279,537 | +0.55(+3.04%) |
Apr 15, 2008 | 18.26 | 18.49 | 17.99 | 18.24 | 2,029,983 | +0.18(+1.02%) |
Apr 14, 2008 | 18.53 | 18.53 | 17.92 | 18.06 | 1,334,861 | -0.41(-2.21%) |
Apr 11, 2008 | 18.75 | 19.05 | 18.25 | 18.47 | 1,997,886 | -0.44(-2.32%) |
Apr 10, 2008 | 18.11 | 18.94 | 17.84 | 18.90 | 2,831,852 | +0.75(+4.16%) |
Apr 09, 2008 | 18.47 | 18.87 | 18.06 | 18.15 | 2,200,706 | -0.06(-0.34%) |
Apr 08, 2008 | 18.48 | 18.70 | 18.19 | 18.21 | 1,857,352 | -0.45(-2.43%) |
Apr 07, 2008 | 18.65 | 18.85 | 18.55 | 18.67 | 1,186,005 | +0.08(+0.41%) |
Apr 04, 2008 | 18.68 | 18.86 | 18.38 | 18.59 | 991,980 | -0.08(-0.41%) |
Apr 03, 2008 | 18.71 | 18.72 | 18.36 | 18.67 | 1,291,384 | -0.02(-0.08%) |
Apr 02, 2008 | 18.72 | 18.84 | 18.44 | 18.68 | 1,776,556 | -0.08(-0.41%) |