Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 21.29 | 21.35 | 21.18 | 21.19 | 663,542 | -0.01(-0.04%) |
Jun 27, 2008 | 21.18 | 21.24 | 21.15 | 21.20 | 528,849 | +0.02(+0.08%) |
Jun 26, 2008 | 21.20 | 21.22 | 21.16 | 21.18 | 163,595 | +0.00(+0.00%) |
Jun 25, 2008 | 21.22 | 21.22 | 21.14 | 21.18 | 124,148 | +0.01(+0.04%) |
Jun 24, 2008 | 21.24 | 21.24 | 21.12 | 21.17 | 325,115 | -0.06(-0.27%) |
Jun 23, 2008 | 21.34 | 21.34 | 21.14 | 21.23 | 999,359 | +0.03(+0.16%) |
Jun 20, 2008 | 21.17 | 21.21 | 21.15 | 21.20 | 411,235 | +0.05(+0.24%) |
Jun 19, 2008 | 21.15 | 21.15 | 21.09 | 21.15 | 217,969 | +0.02(+0.12%) |
Jun 18, 2008 | 21.18 | 21.18 | 21.11 | 21.12 | 469,484 | +0.00(+0.00%) |
Jun 17, 2008 | 21.19 | 21.20 | 21.10 | 21.12 | 314,005 | +0.05(+0.24%) |
Jun 16, 2008 | 21.02 | 21.16 | 21.02 | 21.07 | 435,282 | +0.03(+0.16%) |
Jun 13, 2008 | 21.07 | 21.12 | 21.00 | 21.04 | 279,110 | -0.02(-0.08%) |
Jun 12, 2008 | 21.05 | 21.20 | 21.02 | 21.05 | 237,944 | +0.03(+0.16%) |
Jun 11, 2008 | 21.11 | 21.11 | 20.99 | 21.02 | 163,969 | -0.04(-0.20%) |
Jun 10, 2008 | 21.09 | 21.20 | 20.99 | 21.06 | 353,463 | +0.04(+0.20%) |
Jun 09, 2008 | 21.01 | 21.09 | 20.98 | 21.02 | 689,704 | -0.02(-0.08%) |
Jun 06, 2008 | 21.01 | 21.06 | 20.96 | 21.04 | 194,920 | +0.06(+0.28%) |
Jun 05, 2008 | 20.96 | 21.01 | 20.95 | 20.98 | 233,341 | -0.07(-0.35%) |
Jun 04, 2008 | 20.99 | 21.05 | 20.96 | 21.05 | 103,004 | +0.04(+0.20%) |
Jun 03, 2008 | 21.05 | 21.07 | 20.98 | 21.01 | 249,771 | +0.01(+0.04%) |
Jun 02, 2008 | 21.05 | 21.05 | 20.97 | 21.00 | 112,729 | +0.06(+0.28%) |
May 30, 2008 | 21.00 | 21.00 | 20.91 | 20.95 | 55,126 | -0.02(-0.08%) |
May 29, 2008 | 20.99 | 20.99 | 20.89 | 20.96 | 555,096 | +0.05(+0.24%) |
May 28, 2008 | 20.93 | 20.93 | 20.84 | 20.91 | 41,904 | -0.04(-0.20%) |
May 27, 2008 | 21.05 | 21.05 | 20.94 | 20.96 | 227,151 | -0.02(-0.12%) |
May 26, 2008 | 21.01 | 21.05 | 20.95 | 20.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.01 | 21.05 | 20.95 | 20.98 | 118,980 | +0.00(+0.00%) |
May 22, 2008 | 20.98 | 21.00 | 20.96 | 20.98 | 443,080 | +0.03(+0.16%) |
May 21, 2008 | 20.95 | 20.95 | 20.91 | 20.95 | 187,468 | +0.01(+0.04%) |
May 20, 2008 | 20.91 | 20.99 | 20.87 | 20.94 | 329,975 | +0.07(+0.32%) |
May 19, 2008 | 20.94 | 20.95 | 20.82 | 20.87 | 141,628 | +0.04(+0.20%) |
May 16, 2008 | 20.87 | 20.90 | 20.83 | 20.83 | 108,559 | -0.05(-0.24%) |
May 15, 2008 | 20.83 | 20.91 | 20.83 | 20.88 | 175,284 | +0.04(+0.20%) |