Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.10 | 18.16 | 17.32 | 17.66 | 977,100 | -0.35(-1.94%) |
Jun 27, 2008 | 18.89 | 19.32 | 17.84 | 18.01 | 2,592,623 | -0.31(-1.69%) |
Jun 26, 2008 | 19.99 | 19.99 | 18.21 | 18.32 | 1,601,728 | -1.84(-9.13%) |
Jun 25, 2008 | 20.38 | 20.70 | 20.01 | 20.16 | 413,753 | -0.22(-1.08%) |
Jun 24, 2008 | 20.81 | 20.86 | 20.02 | 20.38 | 246,581 | -0.41(-1.97%) |
Jun 23, 2008 | 21.92 | 21.97 | 20.74 | 20.79 | 289,214 | -1.02(-4.68%) |
Jun 20, 2008 | 23.44 | 23.44 | 21.55 | 21.81 | 462,038 | -1.72(-7.31%) |
Jun 19, 2008 | 23.44 | 23.87 | 23.04 | 23.53 | 139,314 | -0.01(-0.04%) |
Jun 18, 2008 | 22.42 | 23.75 | 22.16 | 23.54 | 213,299 | +0.98(+4.34%) |
Jun 17, 2008 | 21.93 | 22.76 | 21.67 | 22.56 | 145,563 | +0.65(+2.97%) |
Jun 16, 2008 | 22.15 | 22.50 | 21.33 | 21.91 | 170,142 | -0.09(-0.41%) |
Jun 13, 2008 | 22.62 | 22.62 | 21.75 | 22.00 | 142,744 | -0.40(-1.79%) |
Jun 12, 2008 | 22.85 | 22.88 | 22.16 | 22.40 | 225,187 | -0.32(-1.41%) |
Jun 11, 2008 | 23.37 | 23.54 | 22.15 | 22.72 | 443,669 | -0.77(-3.28%) |
Jun 10, 2008 | 23.72 | 23.96 | 23.26 | 23.49 | 218,780 | -0.38(-1.59%) |
Jun 09, 2008 | 24.07 | 24.07 | 23.73 | 23.87 | 82,742 | -0.07(-0.29%) |
Jun 06, 2008 | 24.56 | 24.87 | 23.92 | 23.94 | 158,577 | -0.80(-3.23%) |
Jun 05, 2008 | 23.61 | 24.76 | 23.50 | 24.74 | 136,216 | +1.10(+4.65%) |
Jun 04, 2008 | 23.48 | 23.64 | 23.12 | 23.64 | 215,872 | +0.03(+0.13%) |
Jun 03, 2008 | 24.17 | 24.33 | 23.26 | 23.61 | 217,436 | -0.43(-1.79%) |
Jun 02, 2008 | 24.95 | 24.95 | 23.95 | 24.04 | 193,915 | -0.89(-3.57%) |
May 30, 2008 | 25.26 | 25.58 | 24.90 | 24.93 | 161,624 | +0.04(+0.16%) |
May 29, 2008 | 24.25 | 25.23 | 24.17 | 24.89 | 72,479 | +0.61(+2.51%) |
May 28, 2008 | 24.45 | 24.80 | 23.80 | 24.28 | 61,480 | -0.02(-0.08%) |
May 27, 2008 | 23.10 | 24.53 | 23.10 | 24.30 | 171,813 | +1.27(+5.51%) |
May 26, 2008 | 23.32 | 23.41 | 22.77 | 23.03 | 170,193 | +0.00(+0.00%) |
May 23, 2008 | 23.32 | 23.41 | 22.77 | 23.03 | 170,193 | -0.48(-2.04%) |
May 22, 2008 | 23.96 | 24.07 | 23.09 | 23.51 | 338,657 | -0.47(-1.96%) |
May 21, 2008 | 24.65 | 25.46 | 23.93 | 23.98 | 212,635 | -0.59(-2.40%) |
May 20, 2008 | 24.22 | 25.07 | 24.22 | 24.57 | 180,560 | -0.25(-1.01%) |
May 19, 2008 | 24.97 | 25.25 | 24.49 | 24.82 | 173,909 | -0.21(-0.84%) |
May 16, 2008 | 25.84 | 25.84 | 25.00 | 25.03 | 206,499 | -0.67(-2.61%) |
May 15, 2008 | 25.61 | 25.89 | 24.85 | 25.70 | 259,221 | +0.14(+0.55%) |
May 14, 2008 | 24.58 | 25.79 | 24.07 | 25.56 | 208,097 | +1.06(+4.33%) |
May 13, 2008 | 24.67 | 24.67 | 24.14 | 24.50 | 280,094 | -0.25(-1.01%) |
May 12, 2008 | 23.09 | 24.80 | 23.09 | 24.75 | 246,974 | +1.65(+7.14%) |
May 09, 2008 | 23.50 | 23.52 | 22.57 | 23.10 | 220,003 | -0.56(-2.37%) |
May 08, 2008 | 23.90 | 24.04 | 23.45 | 23.66 | 355,094 | -0.35(-1.46%) |
May 07, 2008 | 24.27 | 24.33 | 23.69 | 24.01 | 166,708 | -0.28(-1.15%) |
May 06, 2008 | 23.96 | 24.43 | 23.25 | 24.29 | 298,037 | +0.30(+1.25%) |
May 05, 2008 | 24.84 | 24.84 | 23.55 | 23.99 | 454,737 | -0.77(-3.11%) |
May 02, 2008 | 26.19 | 27.46 | 24.24 | 24.76 | 1,076,388 | -3.55(-12.54%) |
May 01, 2008 | 27.34 | 28.70 | 27.18 | 28.31 | 418,218 | +1.26(+4.66%) |
Apr 30, 2008 | 26.97 | 27.30 | 26.84 | 27.05 | 140,533 | +0.00(+0.00%) |
Apr 29, 2008 | 27.30 | 27.30 | 26.91 | 27.05 | 100,320 | -0.19(-0.70%) |
Apr 28, 2008 | 27.40 | 27.46 | 26.76 | 27.24 | 116,947 | -0.32(-1.16%) |
Apr 25, 2008 | 27.50 | 27.85 | 26.85 | 27.56 | 157,787 | +0.00(+0.00%) |
Apr 24, 2008 | 26.45 | 27.87 | 26.39 | 27.56 | 231,776 | +1.18(+4.47%) |
Apr 23, 2008 | 25.92 | 26.46 | 25.07 | 26.38 | 163,969 | +0.39(+1.50%) |
Apr 22, 2008 | 26.54 | 26.58 | 24.91 | 25.99 | 296,916 | -1.08(-3.99%) |
Apr 21, 2008 | 26.66 | 27.18 | 26.32 | 27.07 | 129,243 | +0.08(+0.30%) |
Apr 18, 2008 | 26.72 | 27.37 | 26.50 | 26.99 | 224,665 | +0.57(+2.16%) |
Apr 17, 2008 | 27.00 | 27.00 | 25.76 | 26.42 | 222,949 | -0.82(-3.01%) |
Apr 16, 2008 | 26.97 | 27.47 | 26.16 | 27.24 | 223,339 | +0.37(+1.38%) |
Apr 15, 2008 | 26.60 | 26.99 | 25.90 | 26.87 | 220,854 | +0.45(+1.70%) |
Apr 14, 2008 | 27.24 | 27.24 | 26.07 | 26.42 | 340,770 | -0.94(-3.44%) |
Apr 11, 2008 | 27.09 | 27.79 | 26.83 | 27.36 | 366,727 | +0.01(+0.04%) |
Apr 10, 2008 | 27.24 | 27.49 | 26.96 | 27.35 | 416,609 | +0.01(+0.04%) |
Apr 09, 2008 | 27.86 | 28.11 | 26.92 | 27.34 | 517,817 | -0.80(-2.84%) |
Apr 08, 2008 | 26.26 | 29.13 | 26.25 | 28.14 | 845,456 | +1.96(+7.49%) |
Apr 07, 2008 | 26.08 | 26.53 | 25.99 | 26.18 | 223,644 | -0.08(-0.30%) |
Apr 04, 2008 | 25.69 | 26.75 | 25.60 | 26.26 | 548,230 | +0.51(+1.98%) |
Apr 03, 2008 | 24.28 | 25.80 | 23.91 | 25.75 | 455,289 | +1.32(+5.40%) |
Apr 02, 2008 | 23.19 | 24.60 | 23.19 | 24.43 | 373,137 | +1.02(+4.36%) |