Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.450 | 8.450 | 7.990 | 7.990 | 1,595,514 | -0.44(-5.22%) |
Jun 27, 2008 | 8.520 | 9.010 | 8.420 | 8.430 | 3,482,319 | -0.17(-1.98%) |
Jun 26, 2008 | 9.530 | 9.730 | 8.470 | 8.600 | 3,616,090 | -1.48(-14.68%) |
Jun 25, 2008 | 9.510 | 10.76 | 9.510 | 10.08 | 4,550,262 | +0.42(+4.35%) |
Jun 24, 2008 | 10.31 | 10.37 | 9.490 | 9.660 | 4,410,603 | -0.78(-7.47%) |
Jun 23, 2008 | 11.05 | 11.10 | 10.37 | 10.44 | 1,195,229 | -0.59(-5.35%) |
Jun 20, 2008 | 11.42 | 11.46 | 10.82 | 11.03 | 2,612,633 | -0.46(-4.00%) |
Jun 19, 2008 | 12.00 | 12.00 | 10.87 | 11.49 | 4,618,238 | -0.30(-2.54%) |
Jun 18, 2008 | 12.89 | 12.89 | 11.74 | 11.79 | 3,130,001 | -1.13(-8.75%) |
Jun 17, 2008 | 13.87 | 13.94 | 12.82 | 12.92 | 2,228,809 | -0.92(-6.65%) |
Jun 16, 2008 | 13.92 | 14.09 | 13.45 | 13.84 | 1,020,626 | -0.16(-1.14%) |
Jun 13, 2008 | 14.23 | 14.40 | 13.75 | 14.00 | 1,057,579 | -0.12(-0.85%) |
Jun 12, 2008 | 13.97 | 14.26 | 13.71 | 14.12 | 2,635,864 | +0.42(+3.07%) |
Jun 11, 2008 | 14.71 | 14.87 | 13.64 | 13.70 | 2,876,652 | -1.05(-7.12%) |
Jun 10, 2008 | 14.75 | 15.20 | 14.57 | 14.75 | 3,008,776 | -0.46(-3.02%) |
Jun 09, 2008 | 15.42 | 15.81 | 15.14 | 15.21 | 2,580,259 | -0.38(-2.44%) |
Jun 06, 2008 | 15.90 | 16.13 | 15.53 | 15.59 | 2,557,923 | -0.47(-2.93%) |
Jun 05, 2008 | 16.31 | 16.40 | 15.76 | 16.06 | 2,342,320 | -0.33(-2.01%) |
Jun 04, 2008 | 16.34 | 17.09 | 16.21 | 16.39 | 2,811,145 | +0.02(+0.12%) |
Jun 03, 2008 | 18.02 | 18.02 | 16.16 | 16.37 | 5,395,714 | -1.54(-8.60%) |
Jun 02, 2008 | 18.45 | 18.50 | 17.78 | 17.91 | 1,644,339 | -0.68(-3.66%) |
May 30, 2008 | 19.62 | 19.66 | 18.37 | 18.59 | 2,464,668 | -0.39(-2.05%) |
May 29, 2008 | 18.78 | 19.47 | 18.40 | 18.98 | 4,044,763 | +1.06(+5.92%) |
May 28, 2008 | 18.66 | 19.28 | 17.85 | 17.92 | 3,524,665 | -1.11(-5.83%) |
May 27, 2008 | 19.43 | 20.49 | 18.51 | 19.03 | 3,656,212 | +0.59(+3.20%) |
May 26, 2008 | 20.00 | 20.00 | 18.29 | 18.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.00 | 20.00 | 18.29 | 18.44 | 1,625,279 | -0.81(-4.21%) |
May 22, 2008 | 19.50 | 19.80 | 18.95 | 19.25 | 1,432,363 | -0.45(-2.28%) |
May 21, 2008 | 19.83 | 20.44 | 18.86 | 19.70 | 2,502,104 | -0.12(-0.61%) |
May 20, 2008 | 21.23 | 21.23 | 19.62 | 19.82 | 1,923,073 | -1.60(-7.47%) |
May 19, 2008 | 23.12 | 25.00 | 20.65 | 21.42 | 3,214,324 | -1.13(-5.01%) |
May 16, 2008 | 22.70 | 22.75 | 21.85 | 22.55 | 877,532 | -0.02(-0.09%) |
May 15, 2008 | 21.64 | 22.68 | 21.27 | 22.57 | 770,290 | +0.89(+4.11%) |
May 14, 2008 | 21.52 | 21.99 | 21.44 | 21.68 | 740,220 | +0.16(+0.74%) |
May 13, 2008 | 21.65 | 21.80 | 21.15 | 21.52 | 866,081 | +0.14(+0.65%) |
May 12, 2008 | 21.69 | 21.75 | 21.02 | 21.38 | 617,392 | -0.13(-0.60%) |
May 09, 2008 | 21.29 | 21.73 | 21.10 | 21.51 | 370,214 | -0.29(-1.33%) |
May 08, 2008 | 21.59 | 22.06 | 20.64 | 21.80 | 2,073,834 | +0.44(+2.06%) |
May 07, 2008 | 21.97 | 22.40 | 21.29 | 21.36 | 698,642 | -0.47(-2.15%) |
May 06, 2008 | 21.36 | 21.88 | 20.99 | 21.83 | 1,310,709 | +0.02(+0.09%) |
May 05, 2008 | 22.37 | 22.37 | 21.39 | 21.81 | 1,101,752 | -0.38(-1.71%) |
May 02, 2008 | 22.98 | 23.10 | 22.15 | 22.19 | 1,535,713 | -0.52(-2.29%) |
May 01, 2008 | 20.14 | 23.21 | 20.14 | 22.71 | 3,153,000 | +2.57(+12.76%) |
Apr 30, 2008 | 21.26 | 21.45 | 20.11 | 20.14 | 846,346 | -1.07(-5.04%) |
Apr 29, 2008 | 20.69 | 21.55 | 20.69 | 21.21 | 746,397 | +0.53(+2.56%) |
Apr 28, 2008 | 20.71 | 21.09 | 19.75 | 20.68 | 1,653,347 | -0.28(-1.34%) |
Apr 25, 2008 | 20.04 | 21.50 | 20.04 | 20.96 | 1,979,406 | -0.87(-3.99%) |
Apr 24, 2008 | 21.52 | 21.99 | 21.00 | 21.83 | 1,399,297 | +0.42(+1.96%) |
Apr 23, 2008 | 21.70 | 22.03 | 21.06 | 21.41 | 531,987 | -0.20(-0.93%) |
Apr 22, 2008 | 22.21 | 22.39 | 21.46 | 21.61 | 830,504 | -0.73(-3.27%) |
Apr 21, 2008 | 22.47 | 22.75 | 21.93 | 22.34 | 1,096,055 | -0.41(-1.80%) |
Apr 18, 2008 | 22.52 | 23.00 | 22.39 | 22.75 | 957,787 | +0.61(+2.76%) |
Apr 17, 2008 | 21.75 | 22.18 | 21.09 | 22.14 | 702,059 | +0.26(+1.19%) |
Apr 16, 2008 | 20.60 | 21.88 | 20.58 | 21.88 | 635,972 | +1.52(+7.47%) |
Apr 15, 2008 | 20.82 | 20.82 | 20.16 | 20.36 | 1,014,146 | -0.51(-2.44%) |
Apr 14, 2008 | 22.79 | 22.79 | 20.46 | 20.87 | 965,871 | -0.34(-1.60%) |
Apr 11, 2008 | 21.90 | 22.12 | 21.08 | 21.21 | 732,203 | -0.96(-4.33%) |
Apr 10, 2008 | 21.13 | 22.57 | 21.05 | 22.17 | 1,045,650 | +1.20(+5.72%) |
Apr 09, 2008 | 22.00 | 22.20 | 20.81 | 20.97 | 818,370 | -0.93(-4.25%) |
Apr 08, 2008 | 20.54 | 22.21 | 20.43 | 21.90 | 1,191,050 | +1.14(+5.49%) |
Apr 07, 2008 | 21.25 | 21.45 | 20.68 | 20.76 | 527,900 | -0.44(-2.08%) |
Apr 04, 2008 | 20.35 | 21.52 | 20.17 | 21.20 | 989,844 | +0.71(+3.47%) |
Apr 03, 2008 | 20.50 | 20.56 | 19.97 | 20.49 | 795,900 | -0.23(-1.11%) |
Apr 02, 2008 | 20.55 | 21.07 | 20.26 | 20.72 | 1,248,276 | +0.35(+1.72%) |