Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.66 | 17.01 | 16.60 | 16.91 | 10,845,144 | +0.24(+1.42%) |
Jun 27, 2008 | 16.82 | 16.95 | 16.63 | 16.67 | 13,857,076 | -0.13(-0.78%) |
Jun 26, 2008 | 16.99 | 17.16 | 16.78 | 16.80 | 15,212,553 | -0.35(-2.03%) |
Jun 25, 2008 | 16.93 | 17.19 | 16.88 | 17.15 | 10,054,844 | +0.25(+1.46%) |
Jun 24, 2008 | 16.87 | 16.96 | 16.70 | 16.90 | 9,822,183 | +0.02(+0.11%) |
Jun 23, 2008 | 16.88 | 16.98 | 16.74 | 16.88 | 6,320,537 | +0.18(+1.10%) |
Jun 20, 2008 | 16.85 | 16.96 | 16.68 | 16.70 | 12,238,461 | -0.24(-1.43%) |
Jun 19, 2008 | 16.92 | 17.03 | 16.81 | 16.94 | 11,205,476 | -0.01(-0.09%) |
Jun 18, 2008 | 16.95 | 17.14 | 16.94 | 16.96 | 6,880,325 | -0.06(-0.37%) |
Jun 17, 2008 | 17.13 | 17.18 | 16.97 | 17.02 | 6,138,624 | -0.06(-0.37%) |
Jun 16, 2008 | 16.88 | 17.10 | 16.85 | 17.08 | 4,952,525 | +0.09(+0.54%) |
Jun 13, 2008 | 17.10 | 17.14 | 16.85 | 16.99 | 7,265,019 | +0.02(+0.14%) |
Jun 12, 2008 | 16.97 | 17.05 | 16.86 | 16.97 | 5,596,919 | +0.04(+0.23%) |
Jun 11, 2008 | 17.01 | 17.06 | 16.86 | 16.93 | 7,269,606 | -0.09(-0.51%) |
Jun 10, 2008 | 16.98 | 17.08 | 16.87 | 17.01 | 6,635,364 | -0.05(-0.31%) |
Jun 09, 2008 | 17.02 | 17.18 | 16.97 | 17.07 | 7,367,292 | +0.16(+0.95%) |
Jun 06, 2008 | 17.40 | 17.40 | 16.90 | 16.91 | 9,236,897 | -0.50(-2.87%) |
Jun 05, 2008 | 17.30 | 17.43 | 17.18 | 17.41 | 5,223,715 | +0.13(+0.76%) |
Jun 04, 2008 | 17.07 | 17.31 | 17.06 | 17.28 | 6,215,837 | +0.15(+0.91%) |
Jun 03, 2008 | 17.29 | 17.39 | 17.04 | 17.12 | 7,393,894 | -0.12(-0.70%) |
Jun 02, 2008 | 17.49 | 17.53 | 17.16 | 17.24 | 7,581,428 | -0.29(-1.63%) |
May 30, 2008 | 17.65 | 17.65 | 17.51 | 17.53 | 5,867,986 | -0.04(-0.22%) |
May 29, 2008 | 17.50 | 17.65 | 17.45 | 17.57 | 5,702,186 | +0.07(+0.42%) |
May 28, 2008 | 17.51 | 17.63 | 17.43 | 17.49 | 4,642,597 | -0.03(-0.17%) |
May 27, 2008 | 17.43 | 17.58 | 17.43 | 17.52 | 7,460,516 | +0.09(+0.53%) |
May 26, 2008 | 17.77 | 17.77 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.77 | 17.77 | 17.43 | 17.43 | 7,029,598 | -0.39(-2.20%) |
May 22, 2008 | 17.68 | 17.84 | 17.58 | 17.82 | 7,166,361 | +0.15(+0.88%) |
May 21, 2008 | 17.90 | 17.95 | 17.64 | 17.67 | 11,955,511 | -0.17(-0.98%) |
May 20, 2008 | 17.91 | 17.98 | 17.80 | 17.84 | 10,024,675 | -0.09(-0.51%) |
May 19, 2008 | 17.77 | 17.96 | 17.75 | 17.93 | 6,771,633 | +0.15(+0.82%) |
May 16, 2008 | 17.84 | 17.84 | 17.66 | 17.79 | 6,817,014 | +0.01(+0.05%) |
May 15, 2008 | 17.93 | 17.93 | 17.67 | 17.78 | 7,379,622 | -0.13(-0.70%) |
May 14, 2008 | 17.84 | 17.95 | 17.76 | 17.90 | 5,938,433 | +0.14(+0.76%) |
May 13, 2008 | 17.86 | 17.89 | 17.67 | 17.77 | 5,282,075 | -0.08(-0.46%) |
May 12, 2008 | 17.62 | 17.85 | 17.55 | 17.85 | 7,870,676 | +0.28(+1.60%) |
May 09, 2008 | 17.45 | 17.63 | 17.41 | 17.57 | 4,149,893 | -0.05(-0.27%) |
May 08, 2008 | 17.64 | 17.70 | 17.52 | 17.62 | 5,024,213 | +0.03(+0.16%) |
May 07, 2008 | 17.79 | 17.79 | 17.55 | 17.59 | 6,663,198 | -0.16(-0.90%) |
May 06, 2008 | 17.74 | 17.79 | 17.59 | 17.75 | 5,567,321 | -0.07(-0.41%) |
May 05, 2008 | 17.98 | 17.98 | 17.73 | 17.82 | 6,726,397 | -0.15(-0.81%) |
May 02, 2008 | 17.96 | 18.03 | 17.81 | 17.97 | 9,208,041 | +0.09(+0.51%) |
May 01, 2008 | 17.96 | 18.02 | 17.82 | 17.88 | 8,921,448 | -0.15(-0.83%) |
Apr 30, 2008 | 18.02 | 18.31 | 18.00 | 18.03 | 11,260,831 | +0.21(+1.20%) |
Apr 29, 2008 | 17.89 | 17.94 | 17.73 | 17.81 | 6,220,450 | -0.05(-0.30%) |
Apr 28, 2008 | 17.92 | 18.01 | 17.84 | 17.87 | 4,904,823 | -0.10(-0.54%) |
Apr 25, 2008 | 17.91 | 17.96 | 17.82 | 17.96 | 6,569,515 | +0.16(+0.92%) |
Apr 24, 2008 | 17.74 | 17.90 | 17.64 | 17.80 | 7,753,636 | +0.09(+0.49%) |
Apr 23, 2008 | 17.80 | 17.80 | 17.62 | 17.71 | 5,982,848 | +0.01(+0.08%) |
Apr 22, 2008 | 17.75 | 17.77 | 17.62 | 17.70 | 7,169,182 | -0.09(-0.52%) |
Apr 21, 2008 | 17.83 | 17.87 | 17.65 | 17.79 | 6,111,266 | -0.10(-0.57%) |
Apr 18, 2008 | 17.99 | 18.01 | 17.69 | 17.89 | 8,430,086 | +0.07(+0.41%) |
Apr 17, 2008 | 17.80 | 17.96 | 17.73 | 17.82 | 7,106,776 | -0.07(-0.41%) |
Apr 16, 2008 | 17.78 | 17.90 | 17.53 | 17.89 | 7,584,888 | +0.22(+1.26%) |
Apr 15, 2008 | 17.53 | 17.72 | 17.47 | 17.67 | 5,143,114 | +0.15(+0.86%) |
Apr 14, 2008 | 17.54 | 17.65 | 17.44 | 17.52 | 7,989,141 | -0.06(-0.33%) |
Apr 11, 2008 | 17.52 | 17.68 | 17.45 | 17.58 | 7,177,564 | -0.00(-0.03%) |
Apr 10, 2008 | 17.82 | 17.82 | 17.53 | 17.58 | 11,857,522 | -0.21(-1.17%) |
Apr 09, 2008 | 17.54 | 17.80 | 17.54 | 17.79 | 9,551,945 | +0.23(+1.30%) |
Apr 08, 2008 | 17.56 | 17.63 | 17.50 | 17.56 | 7,379,368 | +0.01(+0.05%) |
Apr 07, 2008 | 17.80 | 17.80 | 17.49 | 17.55 | 7,999,629 | -0.13(-0.71%) |
Apr 04, 2008 | 17.34 | 17.94 | 17.34 | 17.68 | 8,222,001 | -0.01(-0.05%) |
Apr 03, 2008 | 17.65 | 17.80 | 17.61 | 17.69 | 5,186,393 | -0.05(-0.30%) |
Apr 02, 2008 | 17.60 | 17.85 | 17.60 | 17.74 | 6,322,460 | +0.12(+0.66%) |