Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.42 | 19.54 | 19.22 | 19.32 | 561,228 | -0.05(-0.26%) |
Jun 27, 2008 | 19.54 | 19.66 | 19.27 | 19.37 | 920,783 | -0.17(-0.86%) |
Jun 26, 2008 | 20.18 | 20.22 | 19.50 | 19.54 | 808,219 | -0.86(-4.22%) |
Jun 25, 2008 | 20.35 | 20.75 | 20.24 | 20.40 | 825,164 | +0.09(+0.43%) |
Jun 24, 2008 | 20.77 | 20.85 | 20.29 | 20.31 | 793,122 | -0.63(-3.01%) |
Jun 23, 2008 | 21.20 | 21.29 | 20.94 | 20.95 | 811,887 | -0.19(-0.92%) |
Jun 20, 2008 | 21.15 | 21.38 | 21.06 | 21.14 | 1,376,835 | -0.17(-0.79%) |
Jun 19, 2008 | 21.34 | 21.44 | 21.21 | 21.31 | 467,599 | -0.07(-0.32%) |
Jun 18, 2008 | 21.30 | 21.59 | 21.20 | 21.38 | 474,537 | +0.01(+0.06%) |
Jun 17, 2008 | 21.46 | 21.68 | 21.33 | 21.36 | 641,232 | -0.07(-0.35%) |
Jun 16, 2008 | 21.36 | 21.54 | 21.21 | 21.44 | 512,814 | -0.04(-0.17%) |
Jun 13, 2008 | 21.33 | 21.66 | 21.22 | 21.48 | 614,169 | +0.29(+1.39%) |
Jun 12, 2008 | 20.79 | 21.34 | 20.72 | 21.18 | 794,242 | +0.56(+2.69%) |
Jun 11, 2008 | 20.74 | 20.95 | 20.63 | 20.63 | 913,328 | -0.12(-0.57%) |
Jun 10, 2008 | 20.81 | 20.98 | 20.45 | 20.75 | 972,697 | +0.02(+0.12%) |
Jun 09, 2008 | 20.68 | 20.91 | 20.64 | 20.72 | 649,818 | +0.02(+0.09%) |
Jun 06, 2008 | 21.41 | 21.45 | 20.60 | 20.70 | 738,720 | -0.90(-4.16%) |
Jun 05, 2008 | 21.61 | 21.76 | 21.26 | 21.60 | 787,424 | +0.20(+0.93%) |
Jun 04, 2008 | 20.86 | 21.61 | 20.86 | 21.40 | 720,625 | +0.51(+2.45%) |
Jun 03, 2008 | 21.48 | 21.48 | 20.68 | 20.89 | 892,777 | -0.49(-2.31%) |
Jun 02, 2008 | 21.56 | 21.64 | 21.19 | 21.38 | 490,613 | -0.23(-1.07%) |
May 30, 2008 | 21.15 | 21.70 | 21.15 | 21.61 | 763,559 | +0.41(+1.91%) |
May 29, 2008 | 21.18 | 21.41 | 21.11 | 21.21 | 708,881 | -0.04(-0.21%) |
May 28, 2008 | 20.59 | 21.29 | 20.55 | 21.25 | 796,228 | +0.71(+3.47%) |
May 27, 2008 | 20.42 | 20.57 | 20.20 | 20.54 | 378,553 | +0.23(+1.14%) |
May 26, 2008 | 20.51 | 20.53 | 20.09 | 20.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.51 | 20.53 | 20.09 | 20.31 | 450,290 | -0.23(-1.12%) |
May 22, 2008 | 20.19 | 20.66 | 20.10 | 20.54 | 563,302 | +0.29(+1.42%) |
May 21, 2008 | 20.70 | 20.71 | 20.21 | 20.25 | 663,774 | -0.39(-1.90%) |
May 20, 2008 | 20.88 | 20.92 | 20.22 | 20.65 | 1,134,180 | -0.34(-1.64%) |
May 19, 2008 | 20.69 | 21.13 | 20.58 | 20.99 | 1,163,105 | +0.37(+1.79%) |
May 16, 2008 | 20.66 | 20.76 | 20.41 | 20.62 | 725,741 | -0.06(-0.30%) |
May 15, 2008 | 20.44 | 20.74 | 20.13 | 20.68 | 699,661 | +0.21(+1.01%) |
May 14, 2008 | 20.53 | 20.65 | 20.36 | 20.48 | 581,366 | -0.05(-0.24%) |
May 13, 2008 | 20.29 | 20.59 | 20.21 | 20.53 | 559,418 | +0.27(+1.36%) |
May 12, 2008 | 20.30 | 20.30 | 19.87 | 20.25 | 678,711 | -0.01(-0.03%) |
May 09, 2008 | 20.09 | 20.36 | 19.83 | 20.26 | 349,409 | +0.11(+0.53%) |
May 08, 2008 | 20.32 | 20.38 | 19.79 | 20.15 | 951,143 | -0.01(-0.06%) |
May 07, 2008 | 20.68 | 20.68 | 20.15 | 20.16 | 628,228 | -0.47(-2.27%) |
May 06, 2008 | 20.25 | 20.70 | 20.16 | 20.63 | 624,715 | +0.23(+1.13%) |
May 05, 2008 | 20.51 | 20.65 | 20.18 | 20.40 | 812,904 | -0.24(-1.15%) |
May 02, 2008 | 21.15 | 21.21 | 20.56 | 20.64 | 681,183 | -0.38(-1.81%) |
May 01, 2008 | 20.61 | 21.20 | 20.57 | 21.02 | 701,751 | +0.45(+2.18%) |
Apr 30, 2008 | 20.79 | 20.93 | 20.54 | 20.57 | 577,557 | -0.14(-0.69%) |
Apr 29, 2008 | 20.43 | 20.81 | 20.33 | 20.71 | 752,759 | +0.18(+0.88%) |
Apr 28, 2008 | 20.93 | 20.96 | 20.51 | 20.53 | 457,020 | -0.31(-1.47%) |
Apr 25, 2008 | 20.66 | 20.84 | 20.37 | 20.84 | 771,240 | +0.27(+1.34%) |
Apr 24, 2008 | 20.26 | 20.71 | 20.01 | 20.56 | 654,255 | +0.44(+2.20%) |
Apr 23, 2008 | 20.45 | 20.60 | 20.05 | 20.12 | 499,575 | -0.24(-1.17%) |
Apr 22, 2008 | 21.06 | 21.06 | 20.15 | 20.36 | 857,075 | -0.74(-3.49%) |
Apr 21, 2008 | 20.78 | 21.11 | 20.68 | 21.10 | 726,834 | +0.24(+1.14%) |
Apr 18, 2008 | 20.70 | 21.07 | 20.48 | 20.86 | 1,012,836 | +0.24(+1.15%) |
Apr 17, 2008 | 19.51 | 21.16 | 19.51 | 20.62 | 1,873,136 | +1.61(+8.47%) |
Apr 16, 2008 | 18.42 | 19.04 | 18.37 | 19.01 | 722,671 | +0.65(+3.54%) |
Apr 15, 2008 | 18.34 | 18.39 | 17.98 | 18.36 | 607,737 | +0.17(+0.93%) |
Apr 14, 2008 | 18.12 | 18.22 | 17.94 | 18.19 | 469,453 | +0.11(+0.59%) |
Apr 11, 2008 | 17.97 | 18.39 | 17.97 | 18.09 | 532,266 | -0.04(-0.21%) |
Apr 10, 2008 | 18.26 | 18.35 | 18.01 | 18.12 | 772,863 | -0.29(-1.56%) |
Apr 09, 2008 | 18.87 | 18.95 | 18.37 | 18.41 | 409,737 | -0.51(-2.71%) |
Apr 08, 2008 | 18.94 | 19.07 | 18.75 | 18.92 | 476,692 | -0.12(-0.62%) |
Apr 07, 2008 | 19.07 | 19.23 | 18.98 | 19.04 | 580,265 | +0.11(+0.59%) |
Apr 04, 2008 | 19.04 | 19.11 | 18.80 | 18.93 | 460,514 | -0.08(-0.43%) |
Apr 03, 2008 | 18.86 | 19.09 | 18.75 | 19.01 | 689,409 | +0.06(+0.33%) |
Apr 02, 2008 | 18.54 | 19.08 | 18.45 | 18.95 | 1,001,278 | +0.39(+2.09%) |