Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.81 | 21.77 | 20.81 | 21.42 | 274,221 | +0.52(+2.49%) |
Jun 27, 2008 | 22.67 | 22.73 | 20.85 | 20.90 | 716,187 | -1.87(-8.21%) |
Jun 26, 2008 | 22.55 | 22.82 | 22.55 | 22.77 | 86,220 | +0.17(+0.75%) |
Jun 25, 2008 | 22.83 | 23.11 | 22.52 | 22.60 | 122,223 | -0.27(-1.18%) |
Jun 24, 2008 | 24.14 | 24.25 | 22.86 | 22.87 | 305,233 | -1.49(-6.12%) |
Jun 23, 2008 | 24.88 | 24.88 | 24.27 | 24.36 | 88,392 | -0.47(-1.89%) |
Jun 20, 2008 | 24.79 | 24.96 | 24.49 | 24.83 | 139,690 | -0.07(-0.28%) |
Jun 19, 2008 | 24.65 | 24.99 | 24.56 | 24.90 | 96,629 | +0.24(+0.97%) |
Jun 18, 2008 | 24.58 | 24.98 | 24.58 | 24.66 | 50,690 | +0.01(+0.04%) |
Jun 17, 2008 | 24.98 | 25.06 | 24.45 | 24.65 | 110,744 | -0.31(-1.24%) |
Jun 16, 2008 | 25.02 | 25.16 | 24.78 | 24.96 | 122,118 | -0.10(-0.40%) |
Jun 13, 2008 | 25.18 | 25.29 | 24.82 | 25.06 | 44,209 | +0.09(+0.36%) |
Jun 12, 2008 | 24.71 | 25.09 | 24.56 | 24.97 | 84,610 | +0.42(+1.71%) |
Jun 11, 2008 | 24.59 | 25.04 | 24.44 | 24.55 | 60,037 | -0.19(-0.77%) |
Jun 10, 2008 | 24.91 | 25.21 | 24.56 | 24.74 | 81,275 | -0.15(-0.60%) |
Jun 09, 2008 | 25.06 | 25.06 | 24.57 | 24.89 | 50,508 | -0.19(-0.76%) |
Jun 06, 2008 | 25.06 | 25.25 | 25.00 | 25.08 | 82,757 | -0.20(-0.79%) |
Jun 05, 2008 | 25.22 | 25.28 | 25.04 | 25.28 | 120,546 | +0.03(+0.12%) |
Jun 04, 2008 | 25.13 | 25.25 | 24.84 | 25.25 | 78,199 | +0.00(+0.00%) |
Jun 03, 2008 | 25.19 | 25.25 | 24.95 | 25.25 | 75,650 | +0.16(+0.64%) |
Jun 02, 2008 | 25.15 | 25.15 | 24.46 | 25.09 | 34,800 | -0.12(-0.48%) |
May 30, 2008 | 25.73 | 25.73 | 25.08 | 25.21 | 139,580 | -0.54(-2.10%) |
May 29, 2008 | 25.81 | 25.91 | 25.57 | 25.75 | 56,970 | -0.15(-0.58%) |
May 28, 2008 | 25.94 | 25.94 | 25.65 | 25.90 | 59,193 | +0.05(+0.19%) |
May 27, 2008 | 25.19 | 25.85 | 25.09 | 25.85 | 77,671 | +0.73(+2.91%) |
May 26, 2008 | 25.52 | 25.74 | 24.40 | 25.12 | 167,437 | +0.00(+0.00%) |
May 23, 2008 | 25.52 | 25.74 | 24.40 | 25.12 | 167,437 | -0.67(-2.60%) |
May 22, 2008 | 25.64 | 25.91 | 25.13 | 25.79 | 100,720 | +0.15(+0.59%) |
May 21, 2008 | 25.70 | 25.98 | 25.13 | 25.64 | 113,294 | +0.00(+0.00%) |
May 20, 2008 | 25.16 | 26.16 | 25.14 | 25.64 | 182,919 | +0.42(+1.67%) |
May 19, 2008 | 24.15 | 25.35 | 24.03 | 25.22 | 196,548 | +1.01(+4.17%) |
May 16, 2008 | 24.07 | 24.42 | 23.61 | 24.21 | 75,623 | +0.27(+1.13%) |
May 15, 2008 | 24.01 | 24.20 | 23.61 | 23.94 | 70,190 | -0.11(-0.46%) |
May 14, 2008 | 24.12 | 24.19 | 23.93 | 24.05 | 61,157 | -0.08(-0.33%) |
May 13, 2008 | 24.01 | 24.19 | 23.74 | 24.13 | 41,873 | +0.18(+0.75%) |
May 12, 2008 | 23.73 | 23.95 | 23.51 | 23.95 | 76,177 | +0.39(+1.66%) |
May 09, 2008 | 23.39 | 23.58 | 23.38 | 23.56 | 58,164 | +0.11(+0.47%) |
May 08, 2008 | 23.52 | 23.82 | 23.40 | 23.45 | 59,904 | -0.09(-0.38%) |
May 07, 2008 | 23.58 | 23.95 | 23.35 | 23.54 | 85,608 | +0.03(+0.13%) |
May 06, 2008 | 23.55 | 23.81 | 23.38 | 23.51 | 151,872 | -0.23(-0.97%) |
May 05, 2008 | 23.80 | 23.91 | 23.35 | 23.74 | 141,839 | -0.17(-0.71%) |
May 02, 2008 | 24.62 | 24.62 | 23.91 | 23.91 | 121,962 | -0.47(-1.93%) |
May 01, 2008 | 24.70 | 24.80 | 24.22 | 24.38 | 124,045 | -0.07(-0.29%) |
Apr 30, 2008 | 23.72 | 24.61 | 23.47 | 24.45 | 202,166 | +0.66(+2.77%) |
Apr 29, 2008 | 23.86 | 23.99 | 23.45 | 23.79 | 107,630 | -0.04(-0.17%) |
Apr 28, 2008 | 23.77 | 24.06 | 23.71 | 23.83 | 45,570 | -0.01(-0.04%) |
Apr 25, 2008 | 23.82 | 24.12 | 23.53 | 23.84 | 46,262 | -0.23(-0.96%) |
Apr 24, 2008 | 23.49 | 24.35 | 23.37 | 24.07 | 123,850 | +0.54(+2.29%) |
Apr 23, 2008 | 23.27 | 23.69 | 23.09 | 23.53 | 82,711 | +0.31(+1.34%) |
Apr 22, 2008 | 23.31 | 23.48 | 23.09 | 23.22 | 95,719 | -0.25(-1.07%) |
Apr 21, 2008 | 23.20 | 23.65 | 23.01 | 23.47 | 82,186 | +0.29(+1.25%) |
Apr 18, 2008 | 23.04 | 23.20 | 22.76 | 23.18 | 75,104 | +0.55(+2.43%) |
Apr 17, 2008 | 23.03 | 23.16 | 22.62 | 22.63 | 70,468 | -0.57(-2.46%) |
Apr 16, 2008 | 22.50 | 23.23 | 22.37 | 23.20 | 122,751 | +0.92(+4.13%) |
Apr 15, 2008 | 22.42 | 22.64 | 22.13 | 22.28 | 68,182 | -0.03(-0.13%) |
Apr 14, 2008 | 22.96 | 23.01 | 22.30 | 22.31 | 85,134 | -0.70(-3.04%) |
Apr 11, 2008 | 23.49 | 23.74 | 22.96 | 23.01 | 63,549 | -0.69(-2.91%) |
Apr 10, 2008 | 23.81 | 24.05 | 23.46 | 23.70 | 85,239 | -0.16(-0.67%) |
Apr 09, 2008 | 23.92 | 24.25 | 23.60 | 23.86 | 149,451 | +0.02(+0.08%) |
Apr 08, 2008 | 23.72 | 24.23 | 23.72 | 23.84 | 53,890 | -0.11(-0.46%) |
Apr 07, 2008 | 24.50 | 24.50 | 23.90 | 23.95 | 60,485 | -0.43(-1.76%) |
Apr 04, 2008 | 24.00 | 24.62 | 23.98 | 24.38 | 136,119 | +0.39(+1.63%) |
Apr 03, 2008 | 23.75 | 23.99 | 23.71 | 23.99 | 75,729 | +0.23(+0.97%) |
Apr 02, 2008 | 23.54 | 23.78 | 22.71 | 23.76 | 130,394 | +0.16(+0.68%) |