Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.79 | 21.63 | 19.37 | 21.11 | 23,590 | +1.34(+6.78%) |
Jun 27, 2008 | 18.97 | 19.95 | 18.73 | 19.77 | 23,602 | +0.46(+2.38%) |
Jun 26, 2008 | 20.57 | 20.57 | 18.93 | 19.31 | 20,410 | -1.64(-7.83%) |
Jun 25, 2008 | 22.16 | 22.30 | 20.83 | 20.95 | 44,247 | -1.35(-6.05%) |
Jun 24, 2008 | 21.87 | 22.50 | 21.51 | 22.30 | 11,550 | +0.44(+2.01%) |
Jun 23, 2008 | 22.66 | 23.05 | 21.86 | 21.86 | 22,078 | -0.23(-1.04%) |
Jun 20, 2008 | 21.31 | 22.09 | 20.88 | 22.09 | 9,742 | +0.44(+2.03%) |
Jun 19, 2008 | 20.72 | 22.06 | 20.68 | 21.65 | 105,763 | +1.32(+6.49%) |
Jun 18, 2008 | 20.32 | 20.85 | 20.29 | 20.33 | 14,975 | -0.39(-1.88%) |
Jun 17, 2008 | 21.62 | 21.72 | 20.60 | 20.72 | 16,760 | -1.06(-4.87%) |
Jun 16, 2008 | 20.35 | 21.78 | 20.19 | 21.78 | 59,350 | +0.08(+0.37%) |
Jun 13, 2008 | 23.23 | 23.23 | 21.57 | 21.70 | 8,050 | -1.18(-5.17%) |
Jun 12, 2008 | 23.64 | 23.64 | 22.64 | 22.88 | 6,670 | -0.04(-0.16%) |
Jun 11, 2008 | 24.85 | 24.99 | 22.72 | 22.92 | 92,214 | -2.76(-10.75%) |
Jun 10, 2008 | 26.21 | 26.21 | 25.68 | 25.68 | 7,703 | -0.53(-2.01%) |
Jun 09, 2008 | 25.20 | 26.21 | 25.12 | 26.21 | 16,723 | +0.22(+0.84%) |
Jun 06, 2008 | 26.33 | 26.34 | 25.70 | 25.99 | 57,830 | -1.11(-4.10%) |
Jun 05, 2008 | 28.62 | 28.62 | 27.10 | 27.10 | 10,120 | -1.86(-6.42%) |
Jun 04, 2008 | 30.13 | 30.13 | 28.96 | 28.96 | 10,750 | -0.34(-1.16%) |
Jun 03, 2008 | 28.45 | 29.48 | 28.28 | 29.30 | 40,555 | +1.40(+5.03%) |
Jun 02, 2008 | 28.92 | 28.92 | 27.56 | 27.90 | 25,572 | -1.19(-4.10%) |
May 30, 2008 | 30.57 | 30.57 | 28.94 | 29.09 | 17,218 | -1.06(-3.52%) |
May 29, 2008 | 29.71 | 30.56 | 29.51 | 30.15 | 45,602 | +0.68(+2.31%) |
May 28, 2008 | 29.55 | 29.55 | 29.08 | 29.47 | 41,800 | +0.13(+0.44%) |
May 27, 2008 | 28.92 | 29.34 | 28.62 | 29.34 | 44,826 | +0.04(+0.14%) |
May 26, 2008 | 29.21 | 29.61 | 28.97 | 29.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.21 | 29.61 | 28.97 | 29.30 | 4,600 | -0.18(-0.61%) |
May 22, 2008 | 27.69 | 29.48 | 27.69 | 29.48 | 30,100 | +1.61(+5.78%) |
May 21, 2008 | 28.25 | 28.25 | 27.65 | 27.87 | 1,200 | -0.52(-1.83%) |
May 20, 2008 | 28.31 | 28.42 | 27.92 | 28.39 | 1,700 | -0.03(-0.11%) |
May 19, 2008 | 28.10 | 28.57 | 28.00 | 28.42 | 63,872 | +0.51(+1.83%) |
May 16, 2008 | 27.91 | 28.08 | 27.36 | 27.91 | 13,485 | -0.92(-3.19%) |
May 15, 2008 | 28.36 | 29.17 | 28.22 | 28.83 | 43,400 | +0.53(+1.87%) |
May 14, 2008 | 27.85 | 28.30 | 27.77 | 28.30 | 6,696 | +0.80(+2.91%) |
May 13, 2008 | 27.25 | 28.21 | 27.25 | 27.50 | 37,400 | +0.58(+2.16%) |
May 12, 2008 | 26.44 | 27.01 | 26.41 | 26.92 | 13,465 | +0.40(+1.50%) |
May 09, 2008 | 27.00 | 27.00 | 26.40 | 26.52 | 600 | -0.33(-1.23%) |
May 08, 2008 | 27.21 | 27.21 | 26.81 | 26.85 | 38,600 | -0.79(-2.86%) |
May 07, 2008 | 27.80 | 28.01 | 27.62 | 27.64 | 6,200 | -0.06(-0.22%) |
May 06, 2008 | 28.57 | 28.57 | 26.84 | 27.70 | 48,623 | -0.96(-3.35%) |
May 05, 2008 | 28.03 | 29.00 | 27.79 | 28.66 | 62,400 | +0.51(+1.82%) |
May 02, 2008 | 29.01 | 29.10 | 27.83 | 28.15 | 66,545 | -0.60(-2.09%) |
May 01, 2008 | 28.04 | 31.44 | 28.01 | 28.75 | 211,210 | +0.92(+3.31%) |
Apr 30, 2008 | 27.93 | 28.23 | 27.60 | 27.83 | 23,374 | -0.32(-1.14%) |
Apr 29, 2008 | 27.23 | 28.38 | 27.15 | 28.15 | 69,446 | +0.70(+2.55%) |
Apr 28, 2008 | 27.12 | 28.08 | 27.01 | 27.45 | 79,700 | -0.31(-1.12%) |
Apr 25, 2008 | 27.96 | 27.97 | 26.61 | 27.76 | 63,550 | +0.15(+0.54%) |
Apr 24, 2008 | 27.12 | 27.73 | 27.06 | 27.61 | 143,199 | +0.96(+3.60%) |
Apr 23, 2008 | 26.09 | 26.76 | 26.09 | 26.65 | 67,900 | +0.93(+3.62%) |
Apr 22, 2008 | 26.54 | 26.54 | 25.72 | 25.72 | 14,798 | -1.07(-3.99%) |
Apr 21, 2008 | 25.98 | 26.83 | 25.98 | 26.79 | 5,100 | +1.83(+7.33%) |
Apr 18, 2008 | 24.83 | 25.25 | 24.83 | 24.96 | 3,600 | +0.81(+3.35%) |
Apr 17, 2008 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 24.06 | 24.62 | 23.97 | 24.15 | 24,400 | +23.65(+4730.00%) |
Apr 14, 2008 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) |