Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.69 | 17.03 | 16.56 | 16.73 | 46,827,076 | +0.05(+0.27%) |
Jun 27, 2008 | 17.11 | 17.13 | 16.68 | 16.68 | 55,420,032 | -0.44(-2.59%) |
Jun 26, 2008 | 17.35 | 17.58 | 17.10 | 17.13 | 47,433,148 | -0.28(-1.63%) |
Jun 25, 2008 | 17.21 | 17.57 | 17.19 | 17.41 | 36,860,124 | +0.23(+1.37%) |
Jun 24, 2008 | 17.06 | 17.23 | 16.94 | 17.18 | 33,909,832 | +0.04(+0.21%) |
Jun 23, 2008 | 17.33 | 17.33 | 17.06 | 17.14 | 27,824,802 | -0.13(-0.75%) |
Jun 20, 2008 | 17.08 | 17.34 | 17.04 | 17.27 | 51,691,116 | +0.10(+0.56%) |
Jun 19, 2008 | 17.19 | 17.25 | 17.06 | 17.17 | 39,182,188 | +0.06(+0.38%) |
Jun 18, 2008 | 17.31 | 17.38 | 17.09 | 17.11 | 40,450,344 | -0.26(-1.48%) |
Jun 17, 2008 | 17.56 | 17.60 | 17.37 | 17.37 | 44,537,992 | -0.07(-0.41%) |
Jun 16, 2008 | 17.84 | 17.87 | 17.39 | 17.44 | 54,972,744 | -0.40(-2.24%) |
Jun 13, 2008 | 18.35 | 18.38 | 17.35 | 17.84 | 95,942,064 | -0.55(-3.01%) |
Jun 12, 2008 | 18.44 | 18.53 | 18.26 | 18.39 | 29,585,636 | +0.00(+0.00%) |
Jun 11, 2008 | 18.58 | 18.61 | 18.35 | 18.39 | 35,416,344 | -0.28(-1.50%) |
Jun 10, 2008 | 18.69 | 18.86 | 18.02 | 18.67 | 50,769,952 | +0.69(+3.85%) |
Jun 09, 2008 | 17.86 | 18.10 | 17.86 | 17.98 | 30,063,710 | +0.02(+0.11%) |
Jun 06, 2008 | 18.35 | 18.38 | 17.94 | 17.96 | 38,757,456 | -0.45(-2.43%) |
Jun 05, 2008 | 18.26 | 18.43 | 18.17 | 18.41 | 24,392,922 | +0.16(+0.86%) |
Jun 04, 2008 | 18.10 | 18.34 | 18.10 | 18.25 | 23,259,736 | +0.10(+0.53%) |
Jun 03, 2008 | 18.30 | 18.43 | 18.12 | 18.15 | 29,269,164 | -0.19(-1.05%) |
Jun 02, 2008 | 18.36 | 18.46 | 18.17 | 18.34 | 29,705,756 | -0.08(-0.45%) |
May 30, 2008 | 18.57 | 18.66 | 18.35 | 18.43 | 41,684,188 | -0.20(-1.05%) |
May 29, 2008 | 18.52 | 18.71 | 18.39 | 18.62 | 38,380,656 | +0.14(+0.75%) |
May 28, 2008 | 18.94 | 18.94 | 18.45 | 18.49 | 37,355,880 | -0.37(-1.96%) |
May 27, 2008 | 18.84 | 18.89 | 18.70 | 18.86 | 24,257,306 | -0.01(-0.07%) |
May 26, 2008 | 18.70 | 19.00 | 18.67 | 18.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.70 | 19.00 | 18.67 | 18.87 | 47,512,192 | +0.12(+0.62%) |
May 22, 2008 | 18.24 | 18.80 | 18.19 | 18.75 | 39,196,788 | +0.52(+2.86%) |
May 21, 2008 | 18.32 | 18.44 | 18.17 | 18.23 | 39,155,208 | -0.14(-0.77%) |
May 20, 2008 | 18.51 | 18.55 | 18.33 | 18.37 | 27,894,342 | -0.14(-0.75%) |
May 19, 2008 | 18.38 | 18.62 | 18.33 | 18.51 | 31,085,572 | +0.14(+0.79%) |
May 16, 2008 | 18.36 | 18.47 | 18.27 | 18.37 | 27,903,088 | +0.02(+0.11%) |
May 15, 2008 | 18.18 | 18.40 | 18.11 | 18.35 | 25,638,378 | +0.15(+0.83%) |
May 14, 2008 | 18.23 | 18.34 | 18.08 | 18.20 | 32,208,530 | +0.01(+0.07%) |
May 13, 2008 | 18.12 | 18.27 | 18.11 | 18.18 | 32,433,360 | +0.03(+0.18%) |
May 12, 2008 | 18.08 | 18.17 | 18.02 | 18.15 | 26,788,298 | +0.08(+0.44%) |
May 09, 2008 | 18.12 | 18.13 | 17.97 | 18.07 | 18,711,454 | -0.04(-0.25%) |
May 08, 2008 | 18.46 | 18.53 | 18.04 | 18.12 | 43,505,080 | -0.24(-1.30%) |
May 07, 2008 | 18.75 | 18.76 | 18.34 | 18.35 | 46,398,464 | -0.40(-2.13%) |
May 06, 2008 | 18.75 | 18.79 | 18.63 | 18.75 | 20,802,550 | -0.04(-0.19%) |
May 05, 2008 | 18.91 | 18.98 | 18.71 | 18.79 | 21,938,330 | -0.13(-0.66%) |
May 02, 2008 | 19.02 | 19.15 | 18.86 | 18.91 | 25,662,998 | -0.10(-0.54%) |
May 01, 2008 | 18.86 | 19.04 | 18.80 | 19.02 | 23,501,530 | +0.07(+0.37%) |
Apr 30, 2008 | 18.90 | 19.24 | 18.89 | 18.95 | 36,289,728 | +0.05(+0.26%) |
Apr 29, 2008 | 18.92 | 18.99 | 18.79 | 18.90 | 23,099,760 | -0.08(-0.44%) |
Apr 28, 2008 | 19.09 | 19.28 | 18.94 | 18.98 | 25,009,310 | -0.11(-0.59%) |
Apr 25, 2008 | 19.39 | 19.47 | 18.98 | 19.09 | 29,210,322 | -0.30(-1.53%) |
Apr 24, 2008 | 19.40 | 19.63 | 19.24 | 19.39 | 19,942,332 | -0.01(-0.05%) |
Apr 23, 2008 | 19.23 | 19.44 | 19.23 | 19.40 | 29,497,686 | +0.13(+0.65%) |
Apr 22, 2008 | 19.38 | 19.44 | 19.21 | 19.28 | 26,835,782 | -0.15(-0.76%) |
Apr 21, 2008 | 19.28 | 19.45 | 19.20 | 19.42 | 19,308,498 | +0.08(+0.40%) |
Apr 18, 2008 | 19.56 | 19.66 | 19.20 | 19.35 | 34,572,900 | -0.18(-0.94%) |
Apr 17, 2008 | 19.63 | 19.75 | 19.48 | 19.53 | 25,881,688 | -0.15(-0.77%) |
Apr 16, 2008 | 19.87 | 19.90 | 19.48 | 19.68 | 35,914,140 | +0.07(+0.34%) |
Apr 15, 2008 | 19.64 | 19.70 | 19.45 | 19.61 | 36,417,936 | -0.02(-0.10%) |
Apr 14, 2008 | 19.44 | 19.75 | 19.36 | 19.63 | 31,116,916 | +0.23(+1.18%) |
Apr 11, 2008 | 19.64 | 19.79 | 19.34 | 19.40 | 24,185,062 | -0.33(-1.70%) |
Apr 10, 2008 | 19.59 | 19.79 | 19.46 | 19.74 | 23,057,958 | +0.18(+0.90%) |
Apr 09, 2008 | 19.47 | 19.58 | 19.41 | 19.56 | 20,192,504 | +0.09(+0.45%) |
Apr 08, 2008 | 19.40 | 19.49 | 19.27 | 19.47 | 30,982,086 | +0.04(+0.23%) |
Apr 07, 2008 | 19.40 | 19.51 | 19.40 | 19.43 | 25,156,826 | +0.04(+0.20%) |
Apr 04, 2008 | 19.48 | 19.61 | 19.37 | 19.39 | 23,711,428 | -0.10(-0.51%) |
Apr 03, 2008 | 19.40 | 19.60 | 19.39 | 19.49 | 25,130,298 | +0.03(+0.17%) |
Apr 02, 2008 | 19.75 | 19.75 | 19.38 | 19.46 | 28,223,288 | -0.32(-1.60%) |