Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.85 | 19.32 | 18.56 | 18.88 | 648,513 | +0.00(+0.00%) |
Jun 27, 2008 | 19.09 | 19.34 | 18.75 | 18.88 | 1,475,552 | -0.22(-1.16%) |
Jun 26, 2008 | 19.79 | 20.01 | 19.08 | 19.10 | 1,193,175 | -1.13(-5.58%) |
Jun 25, 2008 | 20.03 | 20.40 | 19.78 | 20.23 | 970,840 | +0.05(+0.24%) |
Jun 24, 2008 | 20.61 | 20.71 | 20.12 | 20.18 | 811,115 | -0.60(-2.87%) |
Jun 23, 2008 | 21.12 | 21.58 | 20.67 | 20.78 | 993,143 | -0.26(-1.24%) |
Jun 20, 2008 | 21.24 | 21.30 | 20.59 | 21.04 | 927,161 | -0.28(-1.30%) |
Jun 19, 2008 | 20.69 | 21.36 | 20.55 | 21.32 | 452,013 | +0.67(+3.25%) |
Jun 18, 2008 | 20.84 | 20.96 | 20.63 | 20.64 | 620,611 | -0.34(-1.64%) |
Jun 17, 2008 | 21.64 | 21.73 | 20.92 | 20.99 | 344,417 | -0.54(-2.51%) |
Jun 16, 2008 | 21.47 | 21.66 | 20.99 | 21.53 | 498,938 | -0.11(-0.53%) |
Jun 13, 2008 | 21.54 | 21.64 | 20.87 | 21.64 | 1,048,320 | +0.36(+1.69%) |
Jun 12, 2008 | 21.66 | 21.67 | 21.20 | 21.28 | 1,194,476 | -0.16(-0.72%) |
Jun 11, 2008 | 22.89 | 22.89 | 21.33 | 21.44 | 907,335 | -1.53(-6.66%) |
Jun 10, 2008 | 22.86 | 23.19 | 22.14 | 22.97 | 557,459 | +0.08(+0.36%) |
Jun 09, 2008 | 24.30 | 24.41 | 22.76 | 22.88 | 1,065,776 | -1.19(-4.96%) |
Jun 06, 2008 | 25.44 | 25.44 | 24.04 | 24.08 | 517,196 | -1.35(-5.31%) |
Jun 05, 2008 | 25.06 | 25.60 | 24.72 | 25.43 | 533,022 | +0.38(+1.53%) |
Jun 04, 2008 | 24.51 | 25.44 | 24.36 | 25.04 | 438,672 | +0.13(+0.53%) |
Jun 03, 2008 | 25.26 | 25.78 | 24.68 | 24.91 | 590,957 | -0.35(-1.39%) |
Jun 02, 2008 | 26.08 | 26.11 | 25.04 | 25.26 | 619,190 | -0.85(-3.26%) |
May 30, 2008 | 25.68 | 26.25 | 25.59 | 26.11 | 841,479 | +0.65(+2.57%) |
May 29, 2008 | 25.18 | 25.89 | 25.02 | 25.46 | 385,564 | +0.16(+0.61%) |
May 28, 2008 | 25.18 | 25.55 | 25.08 | 25.30 | 541,753 | +0.19(+0.75%) |
May 27, 2008 | 24.86 | 25.42 | 24.83 | 25.12 | 852,943 | +0.24(+0.95%) |
May 26, 2008 | 25.11 | 25.17 | 24.17 | 24.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.11 | 25.17 | 24.17 | 24.88 | 481,485 | -0.29(-1.17%) |
May 22, 2008 | 25.35 | 25.50 | 24.94 | 25.17 | 515,869 | -0.18(-0.71%) |
May 21, 2008 | 25.83 | 26.18 | 25.04 | 25.35 | 639,701 | -0.37(-1.43%) |
May 20, 2008 | 26.03 | 26.06 | 25.16 | 25.72 | 559,297 | -0.38(-1.44%) |
May 19, 2008 | 26.28 | 26.42 | 25.80 | 26.10 | 704,053 | +0.07(+0.25%) |
May 16, 2008 | 26.18 | 26.36 | 25.57 | 26.03 | 594,759 | -0.12(-0.47%) |
May 15, 2008 | 26.16 | 26.17 | 25.21 | 26.16 | 494,442 | +0.25(+0.95%) |
May 14, 2008 | 25.55 | 26.43 | 25.51 | 25.91 | 655,614 | +0.40(+1.57%) |
May 13, 2008 | 25.35 | 25.80 | 25.16 | 25.51 | 551,189 | +0.20(+0.81%) |
May 12, 2008 | 24.98 | 25.43 | 24.84 | 25.30 | 565,838 | +0.41(+1.64%) |
May 09, 2008 | 24.63 | 25.02 | 24.21 | 24.90 | 409,408 | +0.20(+0.83%) |
May 08, 2008 | 24.00 | 24.86 | 23.86 | 24.69 | 711,026 | +0.83(+3.46%) |
May 07, 2008 | 24.44 | 24.74 | 23.76 | 23.87 | 586,608 | -0.51(-2.08%) |
May 06, 2008 | 23.71 | 24.72 | 23.38 | 24.37 | 904,952 | +0.90(+3.83%) |
May 05, 2008 | 24.55 | 24.55 | 23.32 | 23.47 | 1,108,471 | -1.31(-5.28%) |
May 02, 2008 | 23.74 | 24.94 | 22.99 | 24.78 | 2,769,447 | +3.16(+14.59%) |
May 01, 2008 | 21.35 | 22.05 | 21.22 | 21.63 | 927,720 | +0.30(+1.42%) |
Apr 30, 2008 | 20.97 | 21.34 | 20.70 | 21.32 | 1,086,858 | +0.46(+2.19%) |
Apr 29, 2008 | 21.21 | 21.41 | 20.62 | 20.87 | 702,514 | -0.34(-1.58%) |
Apr 28, 2008 | 20.10 | 21.21 | 19.79 | 21.20 | 941,988 | +1.13(+5.62%) |
Apr 25, 2008 | 19.87 | 20.22 | 19.62 | 20.07 | 512,289 | +0.33(+1.66%) |
Apr 24, 2008 | 19.45 | 19.89 | 19.16 | 19.75 | 524,168 | +0.34(+1.73%) |
Apr 23, 2008 | 19.78 | 19.78 | 19.00 | 19.41 | 492,817 | -0.33(-1.66%) |
Apr 22, 2008 | 20.02 | 20.02 | 19.28 | 19.74 | 489,884 | -0.48(-2.39%) |
Apr 21, 2008 | 20.24 | 20.37 | 19.80 | 20.22 | 469,031 | -0.22(-1.08%) |
Apr 18, 2008 | 20.40 | 20.75 | 20.22 | 20.44 | 390,451 | +0.49(+2.46%) |
Apr 17, 2008 | 19.82 | 20.19 | 19.76 | 19.95 | 308,702 | +0.00(+0.00%) |
Apr 16, 2008 | 19.32 | 19.97 | 19.32 | 19.95 | 454,658 | +0.78(+4.10%) |
Apr 15, 2008 | 18.95 | 19.39 | 18.83 | 19.16 | 378,300 | +0.30(+1.60%) |
Apr 14, 2008 | 19.03 | 19.27 | 18.67 | 18.86 | 295,342 | -0.25(-1.28%) |
Apr 11, 2008 | 19.38 | 19.42 | 18.97 | 19.11 | 386,614 | -0.49(-2.50%) |
Apr 10, 2008 | 19.54 | 19.74 | 19.16 | 19.60 | 461,344 | +0.01(+0.04%) |
Apr 09, 2008 | 19.30 | 19.79 | 19.28 | 19.59 | 851,676 | +0.29(+1.53%) |
Apr 08, 2008 | 19.34 | 19.44 | 19.03 | 19.30 | 781,424 | -0.25(-1.26%) |
Apr 07, 2008 | 20.23 | 20.39 | 19.41 | 19.54 | 712,687 | -0.58(-2.88%) |
Apr 04, 2008 | 20.73 | 20.79 | 20.02 | 20.12 | 774,819 | -0.65(-3.11%) |
Apr 03, 2008 | 19.86 | 20.78 | 19.77 | 20.77 | 797,324 | +0.77(+3.84%) |
Apr 02, 2008 | 19.64 | 20.47 | 19.61 | 20.00 | 655,569 | +0.39(+2.00%) |