Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.69 | 18.25 | 16.95 | 17.62 | 78,828 | -0.33(-1.84%) |
Jun 27, 2008 | 16.14 | 18.31 | 14.80 | 17.95 | 748,613 | +1.91(+11.91%) |
Jun 26, 2008 | 15.23 | 16.74 | 14.79 | 16.04 | 191,133 | +0.59(+3.82%) |
Jun 25, 2008 | 15.01 | 16.10 | 15.01 | 15.45 | 38,807 | +0.43(+2.86%) |
Jun 24, 2008 | 15.80 | 15.80 | 15.00 | 15.02 | 70,340 | -0.95(-5.95%) |
Jun 23, 2008 | 16.12 | 16.12 | 15.82 | 15.97 | 33,353 | +0.00(+0.00%) |
Jun 20, 2008 | 16.80 | 17.14 | 15.56 | 15.97 | 87,591 | -0.88(-5.22%) |
Jun 19, 2008 | 17.02 | 17.02 | 16.05 | 16.85 | 44,044 | -0.15(-0.88%) |
Jun 18, 2008 | 17.50 | 17.97 | 16.54 | 17.00 | 45,669 | -0.54(-3.08%) |
Jun 17, 2008 | 17.87 | 18.30 | 17.50 | 17.54 | 22,662 | -0.35(-1.96%) |
Jun 16, 2008 | 17.66 | 18.57 | 17.54 | 17.89 | 20,051 | +0.23(+1.30%) |
Jun 13, 2008 | 18.01 | 18.71 | 17.50 | 17.66 | 43,695 | -0.13(-0.73%) |
Jun 12, 2008 | 17.89 | 18.38 | 17.75 | 17.79 | 22,110 | +0.04(+0.23%) |
Jun 11, 2008 | 17.90 | 18.21 | 17.70 | 17.75 | 33,325 | -0.21(-1.17%) |
Jun 10, 2008 | 18.31 | 18.53 | 17.89 | 17.96 | 61,687 | -0.13(-0.72%) |
Jun 09, 2008 | 18.70 | 19.94 | 17.85 | 18.09 | 58,498 | -0.64(-3.42%) |
Jun 06, 2008 | 19.32 | 20.17 | 18.73 | 18.73 | 39,277 | -0.68(-3.50%) |
Jun 05, 2008 | 18.98 | 20.12 | 18.98 | 19.41 | 53,330 | +0.56(+2.97%) |
Jun 04, 2008 | 18.58 | 18.99 | 18.02 | 18.85 | 34,613 | +0.23(+1.24%) |
Jun 03, 2008 | 19.08 | 19.52 | 18.08 | 18.62 | 30,732 | -0.35(-1.85%) |
Jun 02, 2008 | 19.29 | 20.84 | 18.55 | 18.97 | 34,111 | -0.42(-2.17%) |
May 30, 2008 | 19.43 | 20.80 | 19.08 | 19.39 | 52,978 | +0.02(+0.10%) |
May 29, 2008 | 18.86 | 19.86 | 18.86 | 19.37 | 27,762 | +0.45(+2.38%) |
May 28, 2008 | 19.01 | 19.05 | 18.67 | 18.92 | 42,069 | +0.06(+0.32%) |
May 27, 2008 | 18.89 | 20.00 | 18.51 | 18.86 | 49,941 | +0.06(+0.32%) |
May 26, 2008 | 19.85 | 20.89 | 18.76 | 18.80 | 52,820 | +0.00(+0.00%) |
May 23, 2008 | 19.85 | 20.89 | 18.76 | 18.80 | 52,820 | -1.22(-6.09%) |
May 22, 2008 | 19.72 | 20.55 | 19.63 | 20.02 | 55,325 | +0.35(+1.78%) |
May 21, 2008 | 20.28 | 21.10 | 19.50 | 19.67 | 86,786 | -0.54(-2.67%) |
May 20, 2008 | 19.00 | 21.60 | 17.80 | 20.21 | 78,804 | -1.56(-7.17%) |
May 19, 2008 | 21.62 | 22.30 | 21.15 | 21.77 | 49,488 | +0.05(+0.23%) |
May 16, 2008 | 22.02 | 22.35 | 21.02 | 21.72 | 32,643 | -0.13(-0.59%) |
May 15, 2008 | 21.23 | 22.01 | 21.10 | 21.85 | 20,663 | +0.55(+2.58%) |
May 14, 2008 | 21.19 | 21.95 | 21.10 | 21.30 | 25,432 | +0.19(+0.90%) |
May 13, 2008 | 21.29 | 22.18 | 20.49 | 21.11 | 48,118 | -0.12(-0.57%) |
May 12, 2008 | 20.77 | 21.77 | 20.43 | 21.23 | 40,109 | +0.58(+2.81%) |
May 09, 2008 | 20.55 | 20.83 | 20.04 | 20.65 | 26,618 | -0.12(-0.58%) |
May 08, 2008 | 20.91 | 20.91 | 20.47 | 20.77 | 26,168 | -0.09(-0.43%) |
May 07, 2008 | 21.98 | 22.37 | 20.80 | 20.86 | 31,966 | -1.09(-4.97%) |
May 06, 2008 | 21.17 | 22.32 | 21.10 | 21.95 | 39,929 | +0.61(+2.86%) |
May 05, 2008 | 21.75 | 22.39 | 21.14 | 21.34 | 39,855 | -0.34(-1.57%) |
May 02, 2008 | 22.17 | 22.21 | 21.55 | 21.68 | 38,658 | -0.15(-0.69%) |
May 01, 2008 | 21.80 | 22.55 | 21.71 | 21.83 | 39,492 | +0.24(+1.11%) |
Apr 30, 2008 | 21.78 | 22.26 | 21.03 | 21.59 | 64,751 | -0.02(-0.09%) |
Apr 29, 2008 | 21.93 | 22.01 | 20.96 | 21.61 | 51,423 | -0.22(-1.01%) |
Apr 28, 2008 | 21.99 | 22.50 | 20.99 | 21.83 | 34,962 | -0.15(-0.68%) |
Apr 25, 2008 | 21.30 | 22.29 | 21.12 | 21.98 | 72,277 | +0.72(+3.39%) |
Apr 24, 2008 | 20.76 | 21.48 | 20.53 | 21.26 | 49,190 | +0.66(+3.20%) |
Apr 23, 2008 | 21.29 | 21.63 | 20.54 | 20.60 | 60,968 | -0.55(-2.60%) |
Apr 22, 2008 | 22.29 | 22.29 | 20.84 | 21.15 | 50,120 | -1.29(-5.75%) |
Apr 21, 2008 | 23.07 | 23.07 | 22.09 | 22.44 | 43,548 | -0.61(-2.65%) |
Apr 18, 2008 | 22.71 | 23.69 | 22.60 | 23.05 | 43,515 | +0.84(+3.78%) |
Apr 17, 2008 | 22.59 | 22.66 | 21.84 | 22.21 | 60,704 | -0.44(-1.94%) |
Apr 16, 2008 | 21.84 | 22.85 | 21.63 | 22.65 | 46,829 | +1.12(+5.20%) |
Apr 15, 2008 | 21.18 | 21.57 | 20.75 | 21.53 | 30,830 | +0.65(+3.11%) |
Apr 14, 2008 | 21.10 | 21.11 | 20.56 | 20.88 | 40,790 | -0.27(-1.28%) |
Apr 11, 2008 | 22.24 | 23.21 | 21.09 | 21.15 | 95,337 | -1.40(-6.21%) |
Apr 10, 2008 | 22.91 | 23.34 | 22.47 | 22.55 | 30,484 | -0.32(-1.40%) |
Apr 09, 2008 | 23.37 | 23.77 | 22.75 | 22.87 | 39,026 | -0.46(-1.97%) |
Apr 08, 2008 | 24.00 | 25.39 | 23.33 | 23.33 | 53,702 | -0.65(-2.71%) |
Apr 07, 2008 | 25.47 | 25.64 | 23.92 | 23.98 | 71,571 | -1.26(-4.99%) |
Apr 04, 2008 | 23.33 | 25.45 | 23.01 | 25.24 | 86,268 | +2.16(+9.36%) |
Apr 03, 2008 | 22.79 | 23.68 | 22.79 | 23.08 | 56,407 | +0.12(+0.52%) |
Apr 02, 2008 | 25.38 | 26.39 | 22.80 | 22.96 | 88,509 | -2.46(-9.68%) |