Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 21.27 | 22.22 | 21.09 | 21.82 | 262,640 | +0.34(+1.58%) |
Jun 27, 2008 | 22.52 | 22.61 | 20.96 | 21.48 | 1,710,487 | -1.13(-5.00%) |
Jun 26, 2008 | 22.54 | 23.06 | 22.18 | 22.61 | 514,553 | -0.27(-1.18%) |
Jun 25, 2008 | 22.11 | 23.56 | 21.91 | 22.88 | 1,587,285 | +1.43(+6.67%) |
Jun 24, 2008 | 24.00 | 25.33 | 21.05 | 21.45 | 1,910,645 | -6.24(-22.54%) |
Jun 23, 2008 | 27.62 | 28.16 | 27.60 | 27.69 | 224,278 | -0.14(-0.50%) |
Jun 20, 2008 | 27.80 | 28.23 | 27.59 | 27.83 | 182,383 | -0.24(-0.86%) |
Jun 19, 2008 | 27.89 | 28.28 | 27.38 | 28.07 | 119,719 | +0.05(+0.18%) |
Jun 18, 2008 | 28.30 | 29.10 | 27.30 | 28.02 | 250,333 | -0.25(-0.88%) |
Jun 17, 2008 | 26.35 | 28.56 | 25.84 | 28.27 | 293,533 | +1.66(+6.24%) |
Jun 16, 2008 | 27.06 | 27.63 | 26.33 | 26.61 | 261,155 | -0.80(-2.92%) |
Jun 13, 2008 | 26.78 | 27.42 | 26.57 | 27.41 | 82,659 | +0.82(+3.08%) |
Jun 12, 2008 | 26.40 | 27.48 | 26.26 | 26.59 | 323,671 | +0.19(+0.72%) |
Jun 11, 2008 | 25.48 | 26.53 | 25.48 | 26.40 | 205,753 | +0.79(+3.08%) |
Jun 10, 2008 | 26.00 | 26.20 | 25.35 | 25.61 | 221,193 | -0.52(-1.99%) |
Jun 09, 2008 | 26.49 | 26.49 | 25.53 | 26.13 | 300,631 | -0.72(-2.68%) |
Jun 06, 2008 | 26.70 | 27.10 | 26.13 | 26.85 | 381,441 | -0.26(-0.96%) |
Jun 05, 2008 | 25.20 | 27.65 | 24.62 | 27.11 | 490,623 | +1.95(+7.75%) |
Jun 04, 2008 | 24.50 | 25.21 | 24.46 | 25.16 | 144,057 | +0.40(+1.62%) |
Jun 03, 2008 | 24.06 | 24.94 | 24.00 | 24.76 | 273,043 | +0.32(+1.31%) |
Jun 02, 2008 | 24.47 | 24.47 | 23.85 | 24.44 | 158,268 | -0.06(-0.24%) |
May 30, 2008 | 24.70 | 24.86 | 24.35 | 24.50 | 527,651 | -0.18(-0.73%) |
May 29, 2008 | 23.37 | 24.92 | 23.32 | 24.68 | 341,474 | +1.27(+5.43%) |
May 28, 2008 | 23.16 | 23.48 | 23.00 | 23.41 | 171,417 | +0.23(+0.99%) |
May 27, 2008 | 23.25 | 23.60 | 23.07 | 23.18 | 88,944 | -0.13(-0.56%) |
May 26, 2008 | 23.20 | 23.61 | 22.83 | 23.31 | 116,483 | +0.00(+0.00%) |
May 23, 2008 | 23.20 | 23.61 | 22.83 | 23.31 | 116,483 | +0.09(+0.39%) |
May 22, 2008 | 23.00 | 23.55 | 22.80 | 23.22 | 168,675 | +0.16(+0.69%) |
May 21, 2008 | 23.07 | 23.88 | 22.80 | 23.06 | 149,210 | -0.11(-0.47%) |
May 20, 2008 | 23.01 | 23.29 | 22.74 | 23.17 | 215,976 | -0.03(-0.13%) |
May 19, 2008 | 22.87 | 23.53 | 21.18 | 23.20 | 381,888 | +0.41(+1.80%) |
May 16, 2008 | 23.13 | 23.13 | 21.73 | 22.79 | 315,407 | -0.20(-0.87%) |
May 15, 2008 | 22.30 | 23.20 | 22.25 | 22.99 | 213,382 | +0.47(+2.09%) |
May 14, 2008 | 21.47 | 22.76 | 21.29 | 22.52 | 322,308 | +0.86(+3.97%) |
May 13, 2008 | 21.40 | 21.93 | 21.23 | 21.66 | 386,433 | +0.04(+0.19%) |
May 12, 2008 | 21.55 | 21.93 | 21.40 | 21.62 | 194,131 | +0.20(+0.93%) |
May 09, 2008 | 21.90 | 22.38 | 21.20 | 21.42 | 502,648 | -0.52(-2.37%) |
May 08, 2008 | 22.29 | 22.29 | 21.92 | 21.94 | 365,910 | -0.19(-0.86%) |
May 07, 2008 | 22.08 | 22.67 | 22.02 | 22.13 | 349,992 | +0.14(+0.64%) |
May 06, 2008 | 22.03 | 22.22 | 21.86 | 21.99 | 413,398 | -0.29(-1.30%) |
May 05, 2008 | 22.67 | 23.09 | 22.04 | 22.28 | 441,838 | -0.42(-1.85%) |
May 02, 2008 | 23.86 | 24.95 | 21.33 | 22.70 | 1,673,122 | +2.86(+14.42%) |
May 01, 2008 | 19.00 | 20.22 | 18.75 | 19.84 | 342,915 | +0.97(+5.14%) |
Apr 30, 2008 | 20.30 | 20.36 | 18.67 | 18.87 | 483,546 | -1.32(-6.54%) |
Apr 29, 2008 | 18.04 | 20.84 | 18.04 | 20.19 | 1,275,007 | +2.26(+12.60%) |
Apr 28, 2008 | 21.50 | 21.73 | 17.77 | 17.93 | 1,242,560 | -3.58(-16.64%) |
Apr 25, 2008 | 22.33 | 22.70 | 21.45 | 21.51 | 333,626 | -0.73(-3.28%) |
Apr 24, 2008 | 21.49 | 22.52 | 21.14 | 22.24 | 209,287 | +0.76(+3.54%) |
Apr 23, 2008 | 21.54 | 21.78 | 21.32 | 21.48 | 168,660 | -0.05(-0.23%) |
Apr 22, 2008 | 21.83 | 22.01 | 21.13 | 21.53 | 251,158 | -0.25(-1.15%) |
Apr 21, 2008 | 23.24 | 24.05 | 21.72 | 21.78 | 435,152 | -1.40(-6.04%) |
Apr 18, 2008 | 22.93 | 23.56 | 22.67 | 23.18 | 283,356 | -0.40(-1.70%) |
Apr 17, 2008 | 23.43 | 23.75 | 23.34 | 23.58 | 134,511 | +0.09(+0.38%) |
Apr 16, 2008 | 22.99 | 23.71 | 22.79 | 23.49 | 116,635 | +0.74(+3.25%) |
Apr 15, 2008 | 22.75 | 23.19 | 22.60 | 22.75 | 181,064 | -0.06(-0.26%) |
Apr 14, 2008 | 22.62 | 22.96 | 22.16 | 22.81 | 117,204 | +0.06(+0.26%) |
Apr 11, 2008 | 23.16 | 23.16 | 22.50 | 22.75 | 110,028 | -0.50(-2.15%) |
Apr 10, 2008 | 22.71 | 23.25 | 22.50 | 23.25 | 61,589 | +0.44(+1.93%) |
Apr 09, 2008 | 23.26 | 23.26 | 22.48 | 22.81 | 74,087 | -0.33(-1.43%) |
Apr 08, 2008 | 22.78 | 23.22 | 22.45 | 23.14 | 76,588 | +0.15(+0.65%) |
Apr 07, 2008 | 22.00 | 24.15 | 21.92 | 22.99 | 621,390 | +2.12(+10.16%) |
Apr 04, 2008 | 20.35 | 21.00 | 20.34 | 20.87 | 79,917 | +0.45(+2.20%) |
Apr 03, 2008 | 20.93 | 21.30 | 20.22 | 20.42 | 171,704 | -0.72(-3.41%) |
Apr 02, 2008 | 20.35 | 21.15 | 20.35 | 21.14 | 150,181 | +0.31(+1.49%) |