Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.19 | 20.65 | 19.18 | 20.42 | 4,460,092 | +1.25(+6.54%) |
Jun 27, 2008 | 19.03 | 19.30 | 18.98 | 19.16 | 1,644,896 | +0.11(+0.58%) |
Jun 26, 2008 | 19.23 | 19.40 | 19.01 | 19.05 | 1,271,798 | -0.33(-1.72%) |
Jun 25, 2008 | 19.23 | 19.51 | 19.17 | 19.39 | 1,443,386 | +0.26(+1.35%) |
Jun 24, 2008 | 19.44 | 19.44 | 19.10 | 19.13 | 1,281,978 | -0.36(-1.86%) |
Jun 23, 2008 | 19.34 | 19.64 | 19.34 | 19.49 | 936,264 | +0.20(+1.06%) |
Jun 20, 2008 | 19.42 | 19.56 | 19.25 | 19.29 | 1,891,752 | -0.18(-0.93%) |
Jun 19, 2008 | 19.68 | 19.87 | 19.46 | 19.47 | 1,191,752 | -0.19(-0.95%) |
Jun 18, 2008 | 19.67 | 19.82 | 19.57 | 19.66 | 1,198,906 | -0.08(-0.39%) |
Jun 17, 2008 | 19.60 | 19.88 | 19.57 | 19.73 | 1,184,789 | +0.16(+0.84%) |
Jun 16, 2008 | 19.33 | 19.62 | 19.23 | 19.57 | 1,152,377 | +0.21(+1.09%) |
Jun 13, 2008 | 19.31 | 19.52 | 19.18 | 19.36 | 1,107,199 | +0.15(+0.76%) |
Jun 12, 2008 | 19.36 | 19.41 | 19.16 | 19.21 | 1,584,435 | -0.08(-0.43%) |
Jun 11, 2008 | 19.49 | 19.61 | 19.26 | 19.29 | 2,076,661 | -0.20(-1.02%) |
Jun 10, 2008 | 19.52 | 20.01 | 19.33 | 19.49 | 2,883,224 | -0.59(-2.95%) |
Jun 09, 2008 | 19.88 | 20.08 | 19.80 | 20.08 | 1,356,808 | +0.35(+1.75%) |
Jun 06, 2008 | 19.74 | 20.12 | 19.68 | 19.74 | 1,847,988 | -0.12(-0.59%) |
Jun 05, 2008 | 19.39 | 19.86 | 19.28 | 19.85 | 1,479,800 | +0.58(+3.01%) |
Jun 04, 2008 | 19.43 | 19.51 | 19.17 | 19.27 | 1,516,183 | -0.18(-0.93%) |
Jun 03, 2008 | 19.18 | 19.57 | 19.11 | 19.46 | 1,943,253 | +0.29(+1.53%) |
Jun 02, 2008 | 19.38 | 19.43 | 18.94 | 19.16 | 1,524,506 | -0.18(-0.94%) |
May 30, 2008 | 19.24 | 19.54 | 19.12 | 19.35 | 6,522,792 | +0.10(+0.52%) |
May 29, 2008 | 18.89 | 19.32 | 18.79 | 19.25 | 1,934,257 | +0.45(+2.40%) |
May 28, 2008 | 18.94 | 18.95 | 18.59 | 18.79 | 2,114,694 | -0.07(-0.37%) |
May 27, 2008 | 18.47 | 18.86 | 18.47 | 18.86 | 1,952,601 | +0.40(+2.19%) |
May 26, 2008 | 18.71 | 18.74 | 18.38 | 18.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.71 | 18.74 | 18.38 | 18.46 | 1,442,539 | -0.28(-1.50%) |
May 22, 2008 | 18.59 | 18.79 | 18.47 | 18.74 | 1,884,397 | +0.21(+1.11%) |
May 21, 2008 | 18.74 | 18.89 | 18.54 | 18.54 | 1,709,106 | -0.20(-1.06%) |
May 20, 2008 | 18.44 | 18.74 | 18.38 | 18.74 | 1,754,122 | +0.20(+1.07%) |
May 19, 2008 | 18.48 | 18.59 | 18.24 | 18.54 | 1,324,737 | +0.11(+0.60%) |
May 16, 2008 | 18.41 | 18.45 | 18.24 | 18.43 | 1,053,109 | +0.11(+0.58%) |
May 15, 2008 | 18.20 | 18.36 | 18.13 | 18.32 | 1,394,081 | +0.15(+0.84%) |
May 14, 2008 | 18.10 | 18.30 | 17.98 | 18.17 | 1,630,127 | +0.13(+0.71%) |
May 13, 2008 | 17.98 | 18.13 | 17.82 | 18.04 | 1,297,717 | +0.15(+0.82%) |
May 12, 2008 | 17.80 | 17.89 | 17.34 | 17.89 | 999,192 | +0.15(+0.82%) |
May 09, 2008 | 17.63 | 17.83 | 17.57 | 17.75 | 667,877 | -0.09(-0.53%) |
May 08, 2008 | 17.88 | 17.88 | 17.44 | 17.84 | 1,854,195 | +0.06(+0.36%) |
May 07, 2008 | 17.55 | 17.92 | 17.51 | 17.78 | 2,644,474 | +0.28(+1.57%) |
May 06, 2008 | 17.21 | 17.54 | 17.13 | 17.50 | 1,788,885 | +0.30(+1.74%) |
May 05, 2008 | 17.34 | 17.49 | 17.16 | 17.20 | 1,491,950 | -0.14(-0.81%) |
May 02, 2008 | 17.44 | 17.54 | 17.04 | 17.34 | 2,023,651 | +0.35(+2.07%) |
May 01, 2008 | 16.93 | 17.04 | 16.78 | 16.99 | 1,002,776 | +0.08(+0.48%) |
Apr 30, 2008 | 16.91 | 17.10 | 16.80 | 16.91 | 2,381,809 | +0.11(+0.63%) |
Apr 29, 2008 | 16.96 | 16.96 | 16.73 | 16.80 | 1,226,719 | -0.15(-0.86%) |
Apr 28, 2008 | 16.82 | 16.98 | 16.63 | 16.95 | 1,561,310 | +0.20(+1.19%) |
Apr 25, 2008 | 16.80 | 16.80 | 16.60 | 16.75 | 837,122 | -0.03(-0.17%) |
Apr 24, 2008 | 16.78 | 16.87 | 16.55 | 16.78 | 855,792 | +0.00(+0.00%) |
Apr 23, 2008 | 16.53 | 16.83 | 16.53 | 16.78 | 916,378 | +0.17(+1.02%) |
Apr 22, 2008 | 16.84 | 16.87 | 16.58 | 16.61 | 956,748 | -0.29(-1.70%) |
Apr 21, 2008 | 16.67 | 17.11 | 16.63 | 16.90 | 1,522,215 | +0.09(+0.52%) |
Apr 18, 2008 | 16.87 | 16.87 | 16.62 | 16.81 | 1,119,694 | +0.12(+0.74%) |
Apr 17, 2008 | 16.74 | 16.74 | 16.53 | 16.69 | 1,263,132 | -0.08(-0.49%) |
Apr 16, 2008 | 16.22 | 16.81 | 16.19 | 16.77 | 1,818,836 | +0.57(+3.51%) |
Apr 15, 2008 | 16.06 | 16.24 | 15.97 | 16.20 | 1,827,376 | +0.09(+0.58%) |
Apr 14, 2008 | 16.16 | 16.19 | 16.05 | 16.11 | 1,393,466 | -0.07(-0.43%) |
Apr 11, 2008 | 15.68 | 16.21 | 15.64 | 16.18 | 2,638,116 | +0.42(+2.68%) |
Apr 10, 2008 | 15.62 | 15.82 | 15.60 | 15.75 | 1,749,090 | +0.11(+0.67%) |
Apr 09, 2008 | 15.84 | 15.89 | 15.63 | 15.65 | 1,670,013 | -0.14(-0.89%) |
Apr 08, 2008 | 15.63 | 15.81 | 15.52 | 15.79 | 3,029,925 | +0.14(+0.90%) |
Apr 07, 2008 | 14.94 | 15.77 | 14.94 | 15.65 | 2,872,266 | +0.76(+5.11%) |
Apr 04, 2008 | 14.80 | 15.02 | 14.76 | 14.89 | 618,251 | +0.06(+0.43%) |
Apr 03, 2008 | 14.80 | 14.99 | 14.79 | 14.82 | 788,847 | -0.11(-0.71%) |
Apr 02, 2008 | 14.75 | 15.05 | 14.65 | 14.93 | 1,406,760 | +0.29(+1.96%) |