Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.86 | 17.86 | 17.20 | 17.22 | 641,414 | -0.66(-3.68%) |
Jun 27, 2008 | 18.29 | 18.52 | 17.85 | 17.88 | 902,822 | -0.41(-2.23%) |
Jun 26, 2008 | 18.66 | 18.76 | 18.15 | 18.28 | 836,234 | -0.63(-3.34%) |
Jun 25, 2008 | 18.13 | 19.55 | 18.13 | 18.92 | 1,161,349 | +0.75(+4.10%) |
Jun 24, 2008 | 17.85 | 18.64 | 17.63 | 18.17 | 1,029,750 | +0.26(+1.45%) |
Jun 23, 2008 | 18.56 | 18.56 | 17.89 | 17.91 | 1,099,909 | -0.57(-3.09%) |
Jun 20, 2008 | 19.12 | 19.21 | 18.41 | 18.48 | 675,407 | -0.75(-3.88%) |
Jun 19, 2008 | 18.84 | 19.23 | 18.72 | 19.23 | 581,633 | +0.35(+1.84%) |
Jun 18, 2008 | 19.25 | 19.25 | 18.61 | 18.88 | 1,079,756 | -0.53(-2.72%) |
Jun 17, 2008 | 19.57 | 19.71 | 19.23 | 19.41 | 610,322 | -0.21(-1.06%) |
Jun 16, 2008 | 19.28 | 19.69 | 19.11 | 19.62 | 457,098 | +0.15(+0.76%) |
Jun 13, 2008 | 19.18 | 19.47 | 19.07 | 19.47 | 504,974 | +0.38(+2.00%) |
Jun 12, 2008 | 19.38 | 19.66 | 19.02 | 19.09 | 706,337 | -0.17(-0.90%) |
Jun 11, 2008 | 19.87 | 20.07 | 19.24 | 19.26 | 975,963 | -0.85(-4.22%) |
Jun 10, 2008 | 20.23 | 20.30 | 18.84 | 20.11 | 1,375,343 | -0.49(-2.40%) |
Jun 09, 2008 | 21.08 | 21.22 | 20.45 | 20.61 | 837,029 | -0.52(-2.46%) |
Jun 06, 2008 | 22.11 | 22.17 | 21.02 | 21.13 | 764,203 | -1.17(-5.25%) |
Jun 05, 2008 | 22.22 | 22.53 | 22.10 | 22.30 | 241,397 | +0.10(+0.43%) |
Jun 04, 2008 | 22.13 | 22.65 | 22.10 | 22.20 | 428,355 | -0.06(-0.27%) |
Jun 03, 2008 | 22.47 | 22.51 | 21.99 | 22.26 | 462,152 | -0.03(-0.16%) |
Jun 02, 2008 | 22.59 | 22.59 | 21.88 | 22.30 | 665,815 | -0.27(-1.19%) |
May 30, 2008 | 22.89 | 22.89 | 22.36 | 22.56 | 395,214 | -0.22(-0.95%) |
May 29, 2008 | 22.63 | 22.90 | 22.57 | 22.78 | 437,455 | -0.02(-0.08%) |
May 28, 2008 | 23.58 | 23.58 | 22.67 | 22.80 | 710,111 | -0.75(-3.20%) |
May 27, 2008 | 23.21 | 23.78 | 23.21 | 23.55 | 511,925 | +0.27(+1.15%) |
May 26, 2008 | 23.53 | 23.63 | 23.04 | 23.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.53 | 23.63 | 23.04 | 23.28 | 298,265 | -0.45(-1.90%) |
May 22, 2008 | 23.82 | 23.91 | 23.47 | 23.73 | 560,455 | -0.05(-0.22%) |
May 21, 2008 | 24.34 | 24.62 | 23.70 | 23.79 | 536,842 | -0.58(-2.38%) |
May 20, 2008 | 24.78 | 24.78 | 24.06 | 24.37 | 541,186 | -0.58(-2.33%) |
May 19, 2008 | 24.98 | 25.49 | 24.63 | 24.95 | 346,968 | -0.10(-0.38%) |
May 16, 2008 | 25.24 | 25.68 | 24.33 | 25.04 | 383,965 | -0.16(-0.62%) |
May 15, 2008 | 24.48 | 25.20 | 24.32 | 25.20 | 316,053 | +0.61(+2.47%) |
May 14, 2008 | 24.51 | 24.99 | 24.51 | 24.59 | 327,452 | +0.09(+0.35%) |
May 13, 2008 | 24.35 | 24.88 | 23.95 | 24.51 | 669,187 | +0.17(+0.71%) |
May 12, 2008 | 23.96 | 24.38 | 23.91 | 24.33 | 406,492 | +0.49(+2.07%) |
May 09, 2008 | 23.53 | 24.25 | 23.31 | 23.84 | 462,892 | +0.17(+0.73%) |
May 08, 2008 | 23.64 | 23.88 | 23.04 | 23.67 | 413,607 | +0.03(+0.15%) |
May 07, 2008 | 23.98 | 24.26 | 23.48 | 23.63 | 337,306 | -0.36(-1.52%) |
May 06, 2008 | 23.74 | 24.51 | 23.34 | 23.99 | 570,574 | +0.09(+0.36%) |
May 05, 2008 | 24.38 | 24.38 | 23.74 | 23.91 | 673,089 | -0.45(-1.85%) |
May 02, 2008 | 24.52 | 24.77 | 23.86 | 24.36 | 507,064 | -0.03(-0.11%) |
May 01, 2008 | 23.19 | 24.90 | 22.90 | 24.38 | 725,386 | +1.27(+5.47%) |
Apr 30, 2008 | 23.32 | 23.75 | 22.24 | 23.12 | 748,279 | -0.24(-1.04%) |
Apr 29, 2008 | 23.93 | 24.11 | 22.92 | 23.36 | 891,091 | +0.34(+1.47%) |
Apr 28, 2008 | 21.95 | 23.32 | 21.95 | 23.02 | 755,587 | +0.93(+4.20%) |
Apr 25, 2008 | 22.25 | 22.58 | 21.58 | 22.10 | 376,153 | +0.01(+0.04%) |
Apr 24, 2008 | 21.06 | 22.37 | 20.98 | 22.09 | 533,919 | +1.14(+5.46%) |
Apr 23, 2008 | 21.31 | 21.63 | 20.88 | 20.94 | 420,376 | -0.28(-1.31%) |
Apr 22, 2008 | 21.46 | 21.49 | 20.84 | 21.22 | 398,578 | -0.34(-1.57%) |
Apr 21, 2008 | 21.24 | 21.71 | 21.13 | 21.56 | 482,675 | +0.17(+0.81%) |
Apr 18, 2008 | 20.83 | 21.79 | 20.82 | 21.39 | 384,189 | +0.91(+4.44%) |
Apr 17, 2008 | 20.08 | 20.77 | 19.96 | 20.48 | 381,968 | +0.36(+1.77%) |
Apr 16, 2008 | 19.77 | 20.39 | 19.68 | 20.12 | 297,013 | +0.56(+2.88%) |
Apr 15, 2008 | 19.19 | 19.67 | 18.96 | 19.56 | 537,904 | +0.44(+2.31%) |
Apr 14, 2008 | 19.47 | 19.77 | 19.04 | 19.12 | 457,294 | -0.40(-2.04%) |
Apr 11, 2008 | 19.35 | 20.16 | 19.35 | 19.51 | 409,790 | -0.29(-1.49%) |
Apr 10, 2008 | 20.26 | 20.26 | 19.63 | 19.81 | 474,415 | -0.25(-1.25%) |
Apr 09, 2008 | 20.88 | 20.95 | 19.86 | 20.06 | 560,620 | -0.72(-3.46%) |
Apr 08, 2008 | 20.59 | 20.89 | 20.49 | 20.78 | 390,403 | +0.01(+0.04%) |
Apr 07, 2008 | 21.35 | 21.51 | 20.72 | 20.77 | 318,046 | -0.39(-1.84%) |
Apr 04, 2008 | 21.01 | 21.39 | 20.59 | 21.16 | 398,942 | +0.03(+0.16%) |
Apr 03, 2008 | 20.97 | 21.40 | 20.72 | 21.13 | 296,581 | +0.05(+0.25%) |
Apr 02, 2008 | 20.81 | 21.62 | 20.69 | 21.07 | 411,348 | +0.13(+0.62%) |