Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.75 | 17.94 | 17.30 | 17.48 | 1,589,288 | -0.57(-3.17%) |
Jun 27, 2008 | 18.15 | 18.55 | 17.94 | 18.05 | 879,491 | -0.16(-0.86%) |
Jun 26, 2008 | 18.82 | 18.82 | 18.12 | 18.20 | 971,511 | -0.48(-2.59%) |
Jun 25, 2008 | 17.79 | 18.76 | 17.79 | 18.69 | 1,215,409 | +0.48(+2.64%) |
Jun 24, 2008 | 18.34 | 18.43 | 18.02 | 18.21 | 1,037,927 | -0.10(-0.56%) |
Jun 23, 2008 | 18.71 | 18.71 | 18.26 | 18.31 | 842,749 | -0.27(-1.46%) |
Jun 20, 2008 | 18.85 | 18.88 | 18.53 | 18.58 | 944,300 | -0.40(-2.11%) |
Jun 19, 2008 | 19.22 | 19.24 | 18.83 | 18.98 | 998,088 | -0.16(-0.86%) |
Jun 18, 2008 | 19.31 | 19.32 | 18.95 | 19.15 | 1,056,444 | -0.27(-1.38%) |
Jun 17, 2008 | 19.39 | 19.55 | 19.29 | 19.41 | 694,476 | +0.13(+0.67%) |
Jun 16, 2008 | 18.46 | 19.39 | 18.46 | 19.28 | 1,188,984 | +0.33(+1.75%) |
Jun 13, 2008 | 18.76 | 19.04 | 18.76 | 18.95 | 822,753 | +0.21(+1.10%) |
Jun 12, 2008 | 18.33 | 18.97 | 18.33 | 18.75 | 834,676 | -0.01(-0.04%) |
Jun 11, 2008 | 19.17 | 19.21 | 18.69 | 18.75 | 1,006,625 | -0.27(-1.42%) |
Jun 10, 2008 | 18.86 | 19.07 | 18.83 | 19.02 | 1,318,672 | -0.08(-0.40%) |
Jun 09, 2008 | 19.14 | 19.36 | 19.05 | 19.10 | 1,015,233 | -0.06(-0.30%) |
Jun 06, 2008 | 19.43 | 19.54 | 19.14 | 19.16 | 937,372 | -0.47(-2.41%) |
Jun 05, 2008 | 19.36 | 19.68 | 19.21 | 19.63 | 900,565 | +0.37(+1.94%) |
Jun 04, 2008 | 19.11 | 19.39 | 19.03 | 19.26 | 1,049,467 | +0.05(+0.28%) |
Jun 03, 2008 | 19.23 | 19.37 | 19.06 | 19.20 | 1,021,980 | +0.04(+0.20%) |
Jun 02, 2008 | 19.01 | 19.32 | 18.90 | 19.16 | 966,954 | +0.10(+0.54%) |
May 30, 2008 | 19.11 | 19.16 | 19.00 | 19.06 | 669,106 | -0.08(-0.44%) |
May 29, 2008 | 18.91 | 19.21 | 18.89 | 19.15 | 981,260 | +0.32(+1.72%) |
May 28, 2008 | 18.45 | 18.88 | 18.45 | 18.82 | 1,000,453 | +0.52(+2.83%) |
May 27, 2008 | 18.47 | 18.61 | 18.15 | 18.30 | 1,070,972 | -0.05(-0.25%) |
May 26, 2008 | 18.55 | 18.65 | 18.28 | 18.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.55 | 18.65 | 18.28 | 18.35 | 666,654 | -0.28(-1.52%) |
May 22, 2008 | 18.55 | 18.66 | 18.45 | 18.63 | 763,498 | +0.13(+0.72%) |
May 21, 2008 | 18.86 | 18.95 | 18.36 | 18.50 | 796,672 | -0.21(-1.12%) |
May 20, 2008 | 18.68 | 18.91 | 18.57 | 18.71 | 794,462 | +0.08(+0.45%) |
May 19, 2008 | 18.69 | 18.78 | 18.62 | 18.62 | 479,303 | -0.18(-0.95%) |
May 16, 2008 | 18.99 | 19.10 | 18.75 | 18.80 | 633,422 | -0.11(-0.56%) |
May 15, 2008 | 18.66 | 18.96 | 18.63 | 18.91 | 642,340 | +0.43(+2.31%) |
May 14, 2008 | 18.52 | 18.71 | 18.45 | 18.48 | 490,021 | +0.10(+0.54%) |
May 13, 2008 | 18.51 | 18.51 | 18.31 | 18.38 | 474,827 | -0.01(-0.04%) |
May 12, 2008 | 18.34 | 18.45 | 18.14 | 18.39 | 458,733 | +0.17(+0.92%) |
May 09, 2008 | 18.04 | 18.58 | 18.04 | 18.22 | 562,082 | +0.16(+0.87%) |
May 08, 2008 | 18.09 | 18.20 | 17.94 | 18.07 | 618,301 | -0.06(-0.36%) |
May 07, 2008 | 18.42 | 18.43 | 18.07 | 18.13 | 641,572 | -0.28(-1.53%) |
May 06, 2008 | 18.35 | 18.49 | 18.11 | 18.41 | 673,099 | +0.01(+0.04%) |
May 05, 2008 | 18.69 | 18.75 | 18.38 | 18.41 | 661,171 | -0.23(-1.25%) |
May 02, 2008 | 18.29 | 18.70 | 18.29 | 18.64 | 753,799 | +0.33(+1.79%) |
May 01, 2008 | 17.92 | 18.34 | 17.52 | 18.31 | 1,150,081 | +0.14(+0.76%) |
Apr 30, 2008 | 18.13 | 18.49 | 18.08 | 18.17 | 875,952 | +0.14(+0.80%) |
Apr 29, 2008 | 18.02 | 18.32 | 17.99 | 18.03 | 662,175 | -0.14(-0.78%) |
Apr 28, 2008 | 17.64 | 18.42 | 17.64 | 18.17 | 823,873 | +0.05(+0.29%) |
Apr 25, 2008 | 18.11 | 18.27 | 17.91 | 18.12 | 959,875 | +0.10(+0.53%) |
Apr 24, 2008 | 17.60 | 18.23 | 17.60 | 18.02 | 934,467 | +0.31(+1.77%) |
Apr 23, 2008 | 17.76 | 17.76 | 17.56 | 17.71 | 533,948 | -0.20(-1.13%) |
Apr 22, 2008 | 17.76 | 18.19 | 17.72 | 17.91 | 956,099 | -0.07(-0.40%) |
Apr 21, 2008 | 18.03 | 18.29 | 17.93 | 17.98 | 936,423 | -0.04(-0.21%) |
Apr 18, 2008 | 17.47 | 18.13 | 17.47 | 18.02 | 1,321,352 | +0.74(+4.28%) |
Apr 17, 2008 | 17.18 | 17.38 | 16.96 | 17.28 | 940,354 | -0.00(-0.02%) |
Apr 16, 2008 | 16.75 | 17.30 | 16.75 | 17.28 | 935,123 | +0.58(+3.45%) |
Apr 15, 2008 | 16.77 | 16.86 | 16.67 | 16.71 | 792,398 | -0.05(-0.32%) |
Apr 14, 2008 | 16.90 | 16.95 | 16.63 | 16.76 | 952,507 | -0.18(-1.06%) |
Apr 11, 2008 | 17.16 | 17.27 | 16.91 | 16.94 | 851,276 | -0.47(-2.69%) |
Apr 10, 2008 | 17.28 | 17.46 | 16.98 | 17.41 | 1,205,868 | +0.23(+1.31%) |
Apr 09, 2008 | 17.46 | 17.46 | 17.02 | 17.19 | 1,410,254 | -0.34(-1.96%) |
Apr 08, 2008 | 17.67 | 17.67 | 17.37 | 17.53 | 598,476 | -0.18(-1.01%) |
Apr 07, 2008 | 17.72 | 17.77 | 17.62 | 17.71 | 678,023 | +0.02(+0.09%) |
Apr 04, 2008 | 17.64 | 17.81 | 17.58 | 17.69 | 700,077 | -0.06(-0.34%) |
Apr 03, 2008 | 17.28 | 17.83 | 17.28 | 17.75 | 820,719 | +0.11(+0.65%) |
Apr 02, 2008 | 17.77 | 18.02 | 17.57 | 17.64 | 1,096,988 | -0.10(-0.58%) |