Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 21.29 | 21.75 | 21.03 | 21.33 | 114,865 | -0.03(-0.15%) |
Jun 27, 2008 | 22.04 | 22.07 | 20.91 | 21.36 | 914,960 | -0.70(-3.16%) |
Jun 26, 2008 | 21.23 | 22.87 | 20.63 | 22.06 | 133,243 | +0.95(+4.51%) |
Jun 25, 2008 | 22.74 | 22.74 | 20.96 | 21.11 | 161,223 | -1.40(-6.22%) |
Jun 24, 2008 | 23.86 | 23.89 | 22.27 | 22.51 | 74,478 | -1.54(-6.39%) |
Jun 23, 2008 | 24.19 | 24.70 | 23.91 | 24.04 | 58,902 | -0.04(-0.17%) |
Jun 20, 2008 | 24.32 | 24.50 | 23.72 | 24.08 | 62,890 | -0.33(-1.34%) |
Jun 19, 2008 | 24.76 | 24.76 | 24.17 | 24.41 | 50,555 | -0.14(-0.59%) |
Jun 18, 2008 | 24.27 | 24.64 | 24.08 | 24.56 | 55,441 | +0.29(+1.19%) |
Jun 17, 2008 | 24.88 | 24.88 | 23.29 | 24.27 | 108,100 | -0.34(-1.37%) |
Jun 16, 2008 | 24.02 | 24.60 | 23.92 | 24.60 | 126,060 | +0.65(+2.71%) |
Jun 13, 2008 | 23.34 | 24.08 | 23.34 | 23.96 | 53,537 | +0.67(+2.89%) |
Jun 12, 2008 | 22.75 | 23.42 | 22.40 | 23.28 | 83,307 | +0.66(+2.94%) |
Jun 11, 2008 | 23.49 | 23.63 | 22.62 | 22.62 | 54,100 | -0.95(-4.04%) |
Jun 10, 2008 | 23.74 | 24.00 | 23.31 | 23.57 | 72,495 | -0.34(-1.44%) |
Jun 09, 2008 | 23.44 | 24.28 | 23.31 | 23.92 | 110,895 | +0.25(+1.05%) |
Jun 06, 2008 | 24.00 | 24.40 | 23.66 | 23.67 | 58,959 | -0.54(-2.21%) |
Jun 05, 2008 | 24.03 | 24.31 | 23.42 | 24.20 | 59,087 | +0.08(+0.33%) |
Jun 04, 2008 | 22.72 | 24.26 | 22.72 | 24.12 | 118,987 | +1.34(+5.90%) |
Jun 03, 2008 | 24.00 | 24.00 | 22.76 | 22.78 | 134,594 | -1.06(-4.43%) |
Jun 02, 2008 | 24.31 | 24.31 | 23.50 | 23.84 | 321,702 | -1.74(-6.82%) |
May 30, 2008 | 26.23 | 26.25 | 24.75 | 25.58 | 208,346 | -0.55(-2.11%) |
May 29, 2008 | 24.51 | 26.55 | 24.32 | 26.13 | 328,446 | +1.77(+7.26%) |
May 28, 2008 | 23.22 | 24.71 | 23.22 | 24.36 | 232,698 | +1.22(+5.25%) |
May 27, 2008 | 22.46 | 23.36 | 22.46 | 23.15 | 82,975 | +0.53(+2.33%) |
May 26, 2008 | 22.80 | 22.80 | 22.36 | 22.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.80 | 22.80 | 22.36 | 22.62 | 43,561 | -0.44(-1.91%) |
May 22, 2008 | 23.27 | 23.31 | 22.60 | 23.06 | 75,102 | -0.14(-0.59%) |
May 21, 2008 | 22.40 | 23.56 | 22.39 | 23.20 | 91,923 | +0.63(+2.80%) |
May 20, 2008 | 22.68 | 22.71 | 21.32 | 22.56 | 58,063 | -0.08(-0.35%) |
May 19, 2008 | 23.18 | 23.20 | 22.20 | 22.64 | 102,003 | -0.46(-1.97%) |
May 16, 2008 | 23.40 | 23.72 | 23.10 | 23.10 | 85,434 | -0.42(-1.80%) |
May 15, 2008 | 23.59 | 23.77 | 23.24 | 23.52 | 62,281 | -0.10(-0.44%) |
May 14, 2008 | 24.00 | 24.20 | 23.36 | 23.63 | 54,575 | -0.30(-1.27%) |
May 13, 2008 | 23.88 | 24.00 | 23.54 | 23.93 | 56,961 | +0.05(+0.20%) |
May 12, 2008 | 23.00 | 24.00 | 23.00 | 23.88 | 129,021 | +0.79(+3.43%) |
May 09, 2008 | 23.11 | 23.15 | 22.82 | 23.09 | 35,496 | -0.13(-0.55%) |
May 08, 2008 | 23.56 | 23.60 | 22.70 | 23.22 | 55,703 | -0.42(-1.79%) |
May 07, 2008 | 24.15 | 24.16 | 23.56 | 23.64 | 65,931 | -0.42(-1.76%) |
May 06, 2008 | 24.00 | 24.43 | 23.62 | 24.07 | 130,248 | -0.15(-0.63%) |
May 05, 2008 | 23.78 | 24.72 | 23.78 | 24.22 | 124,153 | +0.26(+1.10%) |
May 02, 2008 | 24.76 | 25.04 | 23.40 | 23.96 | 137,555 | -0.93(-3.73%) |
May 01, 2008 | 24.92 | 25.08 | 24.12 | 24.88 | 129,563 | +0.08(+0.32%) |
Apr 30, 2008 | 24.72 | 25.40 | 22.80 | 24.80 | 245,153 | -0.65(-2.55%) |
Apr 29, 2008 | 25.54 | 26.44 | 25.45 | 25.45 | 87,190 | -0.27(-1.06%) |
Apr 28, 2008 | 25.94 | 26.72 | 25.47 | 25.72 | 112,846 | -0.07(-0.28%) |
Apr 25, 2008 | 25.40 | 26.00 | 25.23 | 25.80 | 61,366 | +0.42(+1.64%) |
Apr 24, 2008 | 26.20 | 26.76 | 25.15 | 25.38 | 126,455 | -0.90(-3.44%) |
Apr 23, 2008 | 24.90 | 26.37 | 24.45 | 26.28 | 213,694 | +1.46(+5.90%) |
Apr 22, 2008 | 25.20 | 25.20 | 24.56 | 24.82 | 105,104 | -0.62(-2.45%) |
Apr 21, 2008 | 25.64 | 25.64 | 24.63 | 25.44 | 138,198 | -0.24(-0.93%) |
Apr 18, 2008 | 25.00 | 25.79 | 24.76 | 25.68 | 83,305 | +0.96(+3.88%) |
Apr 17, 2008 | 25.12 | 25.12 | 24.29 | 24.72 | 79,090 | -0.68(-2.68%) |
Apr 16, 2008 | 24.18 | 25.78 | 24.18 | 25.40 | 113,582 | +1.31(+5.45%) |
Apr 15, 2008 | 24.34 | 24.39 | 22.97 | 24.09 | 116,453 | -0.29(-1.18%) |
Apr 14, 2008 | 23.86 | 24.80 | 23.86 | 24.38 | 161,055 | +0.36(+1.50%) |
Apr 11, 2008 | 24.51 | 24.64 | 24.02 | 24.02 | 42,453 | -0.46(-1.90%) |
Apr 10, 2008 | 24.31 | 24.65 | 24.07 | 24.48 | 69,490 | +0.42(+1.73%) |
Apr 09, 2008 | 25.04 | 25.04 | 23.99 | 24.07 | 149,917 | -0.74(-2.97%) |
Apr 08, 2008 | 23.64 | 24.80 | 23.04 | 24.80 | 205,722 | +0.32(+1.31%) |
Apr 07, 2008 | 24.96 | 25.08 | 24.48 | 24.48 | 120,462 | -0.16(-0.65%) |
Apr 04, 2008 | 24.02 | 24.80 | 24.02 | 24.64 | 134,106 | +0.40(+1.65%) |
Apr 03, 2008 | 24.52 | 24.79 | 24.17 | 24.24 | 178,600 | -0.17(-0.69%) |
Apr 02, 2008 | 24.09 | 24.56 | 24.04 | 24.41 | 112,359 | +0.52(+2.18%) |