Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.51 | 15.00 | 13.87 | 13.91 | 2,310,902 | -0.62(-4.26%) |
Jun 27, 2008 | 15.36 | 15.36 | 14.22 | 14.53 | 5,288,856 | -0.77(-5.00%) |
Jun 26, 2008 | 16.21 | 16.24 | 14.67 | 15.30 | 6,023,711 | -1.28(-7.70%) |
Jun 25, 2008 | 16.27 | 17.20 | 16.10 | 16.57 | 2,932,728 | +0.36(+2.24%) |
Jun 24, 2008 | 15.51 | 16.76 | 15.50 | 16.21 | 3,828,119 | +0.67(+4.28%) |
Jun 23, 2008 | 16.37 | 16.74 | 15.52 | 15.55 | 3,885,064 | -0.59(-3.64%) |
Jun 20, 2008 | 17.29 | 17.32 | 16.05 | 16.13 | 5,271,105 | -1.27(-7.29%) |
Jun 19, 2008 | 18.27 | 18.39 | 17.15 | 17.40 | 4,268,518 | -0.81(-4.46%) |
Jun 18, 2008 | 18.53 | 18.89 | 17.75 | 18.21 | 2,807,859 | -0.37(-2.00%) |
Jun 17, 2008 | 19.17 | 19.27 | 18.56 | 18.58 | 1,530,889 | -0.49(-2.59%) |
Jun 16, 2008 | 18.83 | 19.10 | 18.62 | 19.08 | 1,182,816 | +0.10(+0.53%) |
Jun 13, 2008 | 18.49 | 19.01 | 18.29 | 18.98 | 1,265,094 | +0.72(+3.94%) |
Jun 12, 2008 | 18.18 | 18.57 | 18.04 | 18.26 | 2,675,545 | +0.26(+1.46%) |
Jun 11, 2008 | 18.33 | 18.42 | 17.80 | 18.00 | 2,387,561 | -0.42(-2.27%) |
Jun 10, 2008 | 18.56 | 18.95 | 17.82 | 18.41 | 1,912,308 | +0.17(+0.93%) |
Jun 09, 2008 | 18.83 | 18.83 | 18.17 | 18.24 | 1,979,077 | -0.27(-1.46%) |
Jun 06, 2008 | 18.49 | 18.80 | 18.31 | 18.52 | 3,018,989 | -0.07(-0.37%) |
Jun 05, 2008 | 17.47 | 18.58 | 17.22 | 18.58 | 2,694,433 | +1.13(+6.47%) |
Jun 04, 2008 | 17.40 | 17.46 | 17.12 | 17.46 | 2,105,532 | -0.05(-0.27%) |
Jun 03, 2008 | 17.70 | 18.09 | 17.19 | 17.50 | 1,827,596 | -0.09(-0.48%) |
Jun 02, 2008 | 17.78 | 17.86 | 17.21 | 17.59 | 1,397,438 | -0.28(-1.56%) |
May 30, 2008 | 17.66 | 18.32 | 17.62 | 17.87 | 2,698,395 | +0.25(+1.40%) |
May 29, 2008 | 17.52 | 17.75 | 17.25 | 17.62 | 1,456,293 | +0.00(+0.00%) |
May 28, 2008 | 17.16 | 17.85 | 16.74 | 17.62 | 3,177,606 | +0.40(+2.34%) |
May 27, 2008 | 17.62 | 17.71 | 17.08 | 17.22 | 1,361,926 | -0.36(-2.02%) |
May 26, 2008 | 18.16 | 18.29 | 17.46 | 17.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.16 | 18.29 | 17.46 | 17.57 | 1,115,827 | -0.55(-3.03%) |
May 22, 2008 | 17.66 | 18.22 | 17.59 | 18.12 | 1,634,673 | +0.56(+3.17%) |
May 21, 2008 | 18.51 | 18.51 | 17.53 | 17.56 | 1,548,157 | -0.76(-4.14%) |
May 20, 2008 | 18.35 | 18.38 | 17.67 | 18.32 | 1,646,237 | -0.19(-1.00%) |
May 19, 2008 | 19.03 | 19.03 | 18.33 | 18.51 | 1,398,225 | -0.49(-2.60%) |
May 16, 2008 | 19.34 | 19.34 | 18.72 | 19.00 | 1,600,514 | -0.19(-1.01%) |
May 15, 2008 | 19.00 | 19.34 | 18.87 | 19.20 | 1,439,636 | +0.15(+0.81%) |
May 14, 2008 | 18.88 | 19.64 | 18.56 | 19.04 | 2,028,049 | -0.56(-2.88%) |
May 13, 2008 | 20.00 | 20.00 | 19.34 | 19.61 | 1,090,387 | -0.36(-1.78%) |
May 12, 2008 | 19.11 | 20.29 | 19.11 | 19.96 | 1,677,333 | +0.78(+4.07%) |
May 09, 2008 | 18.64 | 19.80 | 17.41 | 19.18 | 2,054,933 | -0.46(-2.32%) |
May 08, 2008 | 19.98 | 20.26 | 19.46 | 19.64 | 1,331,687 | -0.30(-1.51%) |
May 07, 2008 | 20.69 | 20.73 | 19.82 | 19.94 | 785,488 | -0.69(-3.34%) |
May 06, 2008 | 20.75 | 20.76 | 20.02 | 20.63 | 977,706 | -0.29(-1.40%) |
May 05, 2008 | 20.87 | 21.06 | 20.52 | 20.92 | 972,550 | +0.02(+0.11%) |
May 02, 2008 | 20.30 | 21.33 | 20.26 | 20.90 | 1,787,688 | +0.68(+3.37%) |
May 01, 2008 | 19.62 | 20.31 | 19.39 | 20.22 | 1,220,849 | +0.66(+3.36%) |
Apr 30, 2008 | 20.02 | 20.02 | 19.24 | 19.56 | 859,794 | -0.36(-1.79%) |
Apr 29, 2008 | 19.94 | 20.12 | 19.46 | 19.92 | 477,107 | -0.09(-0.46%) |
Apr 28, 2008 | 19.50 | 20.11 | 19.48 | 20.01 | 806,114 | +0.41(+2.09%) |
Apr 25, 2008 | 19.72 | 19.81 | 19.22 | 19.60 | 689,748 | +0.04(+0.20%) |
Apr 24, 2008 | 19.56 | 19.76 | 19.19 | 19.56 | 937,162 | +0.14(+0.72%) |
Apr 23, 2008 | 19.84 | 19.99 | 18.62 | 19.42 | 2,013,354 | -0.39(-1.95%) |
Apr 22, 2008 | 19.73 | 20.36 | 19.40 | 19.81 | 1,869,165 | +0.02(+0.12%) |
Apr 21, 2008 | 19.12 | 19.85 | 19.12 | 19.78 | 1,038,766 | +0.48(+2.48%) |
Apr 18, 2008 | 19.53 | 20.11 | 19.30 | 19.30 | 1,523,492 | -0.03(-0.16%) |
Apr 17, 2008 | 18.72 | 19.83 | 18.67 | 19.34 | 2,344,480 | +0.46(+2.46%) |
Apr 16, 2008 | 18.56 | 19.03 | 18.45 | 18.87 | 1,274,475 | +0.56(+3.04%) |
Apr 15, 2008 | 18.33 | 18.56 | 18.06 | 18.31 | 2,021,951 | +0.19(+1.02%) |
Apr 14, 2008 | 18.60 | 18.60 | 17.99 | 18.13 | 1,329,579 | -0.41(-2.21%) |
Apr 11, 2008 | 18.82 | 19.13 | 18.32 | 18.54 | 1,989,981 | -0.44(-2.32%) |
Apr 10, 2008 | 18.18 | 19.02 | 17.91 | 18.98 | 2,820,648 | +0.76(+4.16%) |
Apr 09, 2008 | 18.55 | 18.95 | 18.13 | 18.22 | 2,191,998 | -0.06(-0.34%) |
Apr 08, 2008 | 18.55 | 18.77 | 18.26 | 18.28 | 1,850,003 | -0.46(-2.43%) |
Apr 07, 2008 | 18.72 | 18.93 | 18.62 | 18.74 | 1,181,313 | +0.08(+0.41%) |
Apr 04, 2008 | 18.75 | 18.93 | 18.45 | 18.66 | 988,055 | -0.08(-0.41%) |
Apr 03, 2008 | 18.79 | 18.79 | 18.44 | 18.74 | 1,286,275 | -0.02(-0.08%) |
Apr 02, 2008 | 18.79 | 18.92 | 18.52 | 18.75 | 1,769,527 | -0.08(-0.41%) |