Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.88 | 18.93 | 18.74 | 18.74 | 38,616 | +0.05(+0.27%) |
Jun 27, 2008 | 18.88 | 18.88 | 18.62 | 18.69 | 26,071 | -0.22(-1.17%) |
Jun 26, 2008 | 19.04 | 19.17 | 18.91 | 18.91 | 44,753 | -0.31(-1.63%) |
Jun 25, 2008 | 19.19 | 19.42 | 19.16 | 19.23 | 133,977 | +0.21(+1.08%) |
Jun 24, 2008 | 19.00 | 19.14 | 18.96 | 19.02 | 93,889 | -0.05(-0.27%) |
Jun 23, 2008 | 19.08 | 19.24 | 19.03 | 19.07 | 106,363 | -0.21(-1.09%) |
Jun 20, 2008 | 19.55 | 19.55 | 18.39 | 19.28 | 166,135 | -0.35(-1.79%) |
Jun 19, 2008 | 19.66 | 19.70 | 19.58 | 19.63 | 106,046 | -0.06(-0.29%) |
Jun 18, 2008 | 19.82 | 19.82 | 19.63 | 19.69 | 174,232 | -0.19(-0.97%) |
Jun 17, 2008 | 20.18 | 20.18 | 19.85 | 19.88 | 44,954 | -0.07(-0.34%) |
Jun 16, 2008 | 20.03 | 20.03 | 19.73 | 19.95 | 69,512 | -0.15(-0.76%) |
Jun 13, 2008 | 20.17 | 20.17 | 20.00 | 20.10 | 49,521 | -0.04(-0.20%) |
Jun 12, 2008 | 20.23 | 20.30 | 20.10 | 20.14 | 38,367 | +0.03(+0.13%) |
Jun 11, 2008 | 20.34 | 20.34 | 20.06 | 20.12 | 58,471 | -0.25(-1.24%) |
Jun 10, 2008 | 20.36 | 20.41 | 20.12 | 20.37 | 103,955 | +0.05(+0.25%) |
Jun 09, 2008 | 20.44 | 20.44 | 20.19 | 20.32 | 42,386 | +0.06(+0.28%) |
Jun 06, 2008 | 20.58 | 20.58 | 20.26 | 20.26 | 47,762 | -0.54(-2.60%) |
Jun 05, 2008 | 20.62 | 20.80 | 20.52 | 20.80 | 69,835 | +0.31(+1.50%) |
Jun 04, 2008 | 20.46 | 20.53 | 20.42 | 20.49 | 46,005 | +0.04(+0.21%) |
Jun 03, 2008 | 20.58 | 20.58 | 20.33 | 20.45 | 88,472 | +0.03(+0.15%) |
Jun 02, 2008 | 20.59 | 20.59 | 20.37 | 20.42 | 33,377 | -0.26(-1.27%) |
May 30, 2008 | 20.72 | 20.73 | 20.61 | 20.68 | 56,812 | +0.03(+0.13%) |
May 29, 2008 | 20.50 | 20.69 | 20.50 | 20.65 | 111,650 | +0.09(+0.44%) |
May 28, 2008 | 20.60 | 20.61 | 20.48 | 20.56 | 176,619 | +0.01(+0.04%) |
May 27, 2008 | 20.50 | 20.59 | 20.44 | 20.56 | 46,328 | +0.02(+0.10%) |
May 26, 2008 | 20.58 | 20.60 | 20.48 | 20.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.58 | 20.60 | 20.48 | 20.54 | 58,376 | -0.05(-0.23%) |
May 22, 2008 | 20.48 | 20.60 | 20.44 | 20.58 | 50,756 | +0.22(+1.09%) |
May 21, 2008 | 20.68 | 20.68 | 20.35 | 20.36 | 86,600 | -0.26(-1.25%) |
May 20, 2008 | 20.78 | 20.78 | 20.54 | 20.62 | 66,375 | -0.19(-0.93%) |
May 19, 2008 | 20.88 | 20.89 | 20.75 | 20.81 | 40,982 | -0.10(-0.48%) |
May 16, 2008 | 20.84 | 20.92 | 20.75 | 20.91 | 41,536 | +0.11(+0.55%) |
May 15, 2008 | 20.65 | 20.83 | 20.56 | 20.80 | 64,672 | +0.23(+1.10%) |
May 14, 2008 | 20.59 | 20.66 | 20.53 | 20.57 | 104,551 | -0.01(-0.07%) |
May 13, 2008 | 20.60 | 20.60 | 20.48 | 20.59 | 52,053 | +0.02(+0.09%) |
May 12, 2008 | 20.41 | 20.57 | 20.41 | 20.57 | 42,425 | +0.14(+0.68%) |
May 09, 2008 | 20.43 | 20.47 | 20.39 | 20.43 | 27,371 | -0.03(-0.15%) |
May 08, 2008 | 20.58 | 20.62 | 20.46 | 20.46 | 89,532 | +0.12(+0.58%) |
May 07, 2008 | 20.50 | 20.51 | 20.33 | 20.34 | 131,019 | -0.16(-0.79%) |
May 06, 2008 | 20.37 | 20.58 | 20.37 | 20.50 | 176,059 | -0.04(-0.18%) |
May 05, 2008 | 20.53 | 20.56 | 20.46 | 20.54 | 124,080 | -0.06(-0.31%) |
May 02, 2008 | 20.76 | 20.76 | 20.53 | 20.60 | 74,597 | -0.04(-0.20%) |
May 01, 2008 | 20.52 | 20.65 | 20.52 | 20.64 | 52,675 | +0.11(+0.56%) |
Apr 30, 2008 | 20.62 | 20.78 | 20.52 | 20.53 | 73,522 | +0.05(+0.25%) |
Apr 29, 2008 | 20.49 | 20.54 | 20.37 | 20.48 | 96,246 | -0.09(-0.44%) |
Apr 28, 2008 | 20.60 | 20.63 | 20.53 | 20.57 | 30,007 | +0.03(+0.13%) |
Apr 25, 2008 | 20.68 | 20.68 | 20.46 | 20.54 | 76,617 | -0.11(-0.56%) |
Apr 24, 2008 | 20.62 | 20.70 | 20.43 | 20.66 | 187,790 | -0.01(-0.03%) |
Apr 23, 2008 | 20.59 | 20.68 | 20.51 | 20.66 | 61,554 | +0.08(+0.38%) |
Apr 22, 2008 | 20.66 | 20.68 | 20.54 | 20.59 | 61,663 | -0.20(-0.97%) |
Apr 21, 2008 | 20.64 | 20.79 | 20.61 | 20.79 | 46,183 | +0.02(+0.11%) |
Apr 18, 2008 | 20.97 | 20.98 | 20.69 | 20.77 | 64,601 | +0.04(+0.20%) |
Apr 17, 2008 | 20.70 | 20.76 | 20.64 | 20.73 | 87,711 | -0.13(-0.62%) |
Apr 16, 2008 | 20.71 | 20.87 | 20.67 | 20.85 | 122,445 | +0.17(+0.84%) |
Apr 15, 2008 | 20.65 | 20.68 | 20.55 | 20.68 | 173,610 | +0.18(+0.86%) |
Apr 14, 2008 | 20.41 | 20.55 | 20.41 | 20.51 | 60,458 | +0.12(+0.60%) |
Apr 11, 2008 | 20.44 | 20.53 | 20.37 | 20.38 | 114,170 | -0.23(-1.10%) |
Apr 10, 2008 | 20.56 | 20.67 | 20.56 | 20.61 | 112,985 | +0.04(+0.20%) |
Apr 09, 2008 | 20.68 | 20.68 | 20.49 | 20.57 | 132,384 | -0.17(-0.81%) |
Apr 08, 2008 | 20.75 | 20.75 | 20.60 | 20.74 | 47,208 | -0.09(-0.42%) |
Apr 07, 2008 | 20.97 | 20.97 | 20.77 | 20.83 | 63,378 | +0.01(+0.05%) |
Apr 04, 2008 | 20.96 | 20.96 | 20.74 | 20.82 | 58,344 | +0.07(+0.33%) |
Apr 03, 2008 | 20.65 | 20.79 | 20.64 | 20.75 | 43,535 | +0.00(+0.02%) |
Apr 02, 2008 | 20.72 | 20.80 | 20.65 | 20.75 | 67,821 | -0.09(-0.42%) |