Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.351 | 8.351 | 7.897 | 7.897 | 1,614,383 | -0.43(-5.22%) |
Jun 27, 2008 | 8.420 | 8.905 | 8.322 | 8.331 | 3,523,502 | -0.17(-1.98%) |
Jun 26, 2008 | 9.419 | 9.616 | 8.371 | 8.499 | 3,658,855 | -1.46(-14.68%) |
Jun 25, 2008 | 9.399 | 10.63 | 9.399 | 9.962 | 4,604,075 | +0.42(+4.35%) |
Jun 24, 2008 | 10.19 | 10.25 | 9.379 | 9.547 | 4,462,765 | -0.77(-7.47%) |
Jun 23, 2008 | 10.92 | 10.97 | 10.25 | 10.32 | 1,209,364 | -0.58(-5.35%) |
Jun 20, 2008 | 11.29 | 11.33 | 10.69 | 10.90 | 2,643,531 | -0.45(-4.00%) |
Jun 19, 2008 | 11.86 | 11.86 | 10.74 | 11.36 | 4,672,855 | -0.30(-2.54%) |
Jun 18, 2008 | 12.74 | 12.74 | 11.60 | 11.65 | 3,167,017 | -1.12(-8.75%) |
Jun 17, 2008 | 13.71 | 13.78 | 12.67 | 12.77 | 2,255,168 | -0.91(-6.65%) |
Jun 16, 2008 | 13.76 | 13.93 | 13.29 | 13.68 | 1,032,696 | -0.16(-1.14%) |
Jun 13, 2008 | 14.06 | 14.23 | 13.59 | 13.84 | 1,070,086 | -0.12(-0.85%) |
Jun 12, 2008 | 13.81 | 14.09 | 13.55 | 13.96 | 2,667,037 | +0.42(+3.07%) |
Jun 11, 2008 | 14.54 | 14.70 | 13.48 | 13.54 | 2,910,672 | -1.04(-7.12%) |
Jun 10, 2008 | 14.58 | 15.02 | 14.40 | 14.58 | 3,044,359 | -0.45(-3.02%) |
Jun 09, 2008 | 15.24 | 15.63 | 14.96 | 15.03 | 2,610,774 | -0.38(-2.44%) |
Jun 06, 2008 | 15.71 | 15.94 | 15.35 | 15.41 | 2,588,174 | -0.46(-2.93%) |
Jun 05, 2008 | 16.12 | 16.21 | 15.58 | 15.87 | 2,370,021 | -0.33(-2.01%) |
Jun 04, 2008 | 16.15 | 16.89 | 16.02 | 16.20 | 2,844,391 | +0.02(+0.12%) |
Jun 03, 2008 | 17.81 | 17.81 | 15.97 | 16.18 | 5,459,526 | -1.52(-8.60%) |
Jun 02, 2008 | 18.23 | 18.28 | 17.57 | 17.70 | 1,663,785 | -0.67(-3.66%) |
May 30, 2008 | 19.39 | 19.43 | 18.16 | 18.37 | 2,493,816 | -0.39(-2.06%) |
May 29, 2008 | 18.56 | 19.24 | 18.18 | 18.76 | 4,092,598 | +1.05(+5.92%) |
May 28, 2008 | 18.44 | 19.05 | 17.64 | 17.71 | 3,566,349 | -1.10(-5.83%) |
May 27, 2008 | 19.20 | 20.25 | 18.29 | 18.81 | 3,699,452 | +0.58(+3.20%) |
May 26, 2008 | 19.77 | 19.77 | 18.08 | 18.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.77 | 19.77 | 18.08 | 18.22 | 1,644,500 | -0.80(-4.21%) |
May 22, 2008 | 19.27 | 19.57 | 18.73 | 19.02 | 1,449,302 | -0.44(-2.28%) |
May 21, 2008 | 19.60 | 20.20 | 18.64 | 19.47 | 2,531,695 | -0.12(-0.61%) |
May 20, 2008 | 20.98 | 20.98 | 19.39 | 19.59 | 1,945,816 | -1.58(-7.47%) |
May 19, 2008 | 22.85 | 24.71 | 20.41 | 21.17 | 3,252,338 | -1.12(-5.01%) |
May 16, 2008 | 22.43 | 22.48 | 21.59 | 22.29 | 887,910 | -0.02(-0.09%) |
May 15, 2008 | 21.39 | 22.41 | 21.02 | 22.31 | 779,399 | +0.88(+4.11%) |
May 14, 2008 | 21.27 | 21.73 | 21.19 | 21.43 | 748,974 | +0.16(+0.74%) |
May 13, 2008 | 21.40 | 21.55 | 20.90 | 21.27 | 876,323 | +0.14(+0.65%) |
May 12, 2008 | 21.44 | 21.50 | 20.77 | 21.13 | 624,693 | -0.13(-0.60%) |
May 09, 2008 | 21.04 | 21.48 | 20.85 | 21.26 | 374,592 | -0.29(-1.33%) |
May 08, 2008 | 21.34 | 21.80 | 20.40 | 21.55 | 2,098,360 | +0.43(+2.06%) |
May 07, 2008 | 21.71 | 22.14 | 21.04 | 21.11 | 706,904 | -0.46(-2.15%) |
May 06, 2008 | 21.11 | 21.62 | 20.74 | 21.57 | 1,326,210 | +0.02(+0.09%) |
May 05, 2008 | 22.11 | 22.11 | 21.14 | 21.56 | 1,114,781 | -0.38(-1.71%) |
May 02, 2008 | 22.71 | 22.83 | 21.89 | 21.93 | 1,553,875 | -0.51(-2.29%) |
May 01, 2008 | 19.90 | 22.94 | 19.90 | 22.44 | 3,190,288 | +2.54(+12.76%) |
Apr 30, 2008 | 21.01 | 21.20 | 19.88 | 19.90 | 856,355 | -1.06(-5.04%) |
Apr 29, 2008 | 20.45 | 21.30 | 20.45 | 20.96 | 755,224 | +0.52(+2.56%) |
Apr 28, 2008 | 20.47 | 20.84 | 19.52 | 20.44 | 1,672,900 | -0.28(-1.34%) |
Apr 25, 2008 | 19.81 | 21.25 | 19.81 | 20.71 | 2,002,815 | -0.86(-3.99%) |
Apr 24, 2008 | 21.27 | 21.73 | 20.75 | 21.57 | 1,415,845 | +0.41(+1.96%) |
Apr 23, 2008 | 21.45 | 21.77 | 20.81 | 21.16 | 538,278 | -0.20(-0.93%) |
Apr 22, 2008 | 21.95 | 22.13 | 21.21 | 21.36 | 840,325 | -0.72(-3.27%) |
Apr 21, 2008 | 22.21 | 22.48 | 21.67 | 22.08 | 1,109,017 | -0.41(-1.80%) |
Apr 18, 2008 | 22.26 | 22.73 | 22.13 | 22.48 | 969,114 | +0.60(+2.76%) |
Apr 17, 2008 | 21.50 | 21.92 | 20.84 | 21.88 | 710,361 | +0.26(+1.19%) |
Apr 16, 2008 | 20.36 | 21.62 | 20.34 | 21.62 | 643,493 | +1.50(+7.47%) |
Apr 15, 2008 | 20.58 | 20.58 | 19.92 | 20.12 | 1,026,139 | -0.50(-2.44%) |
Apr 14, 2008 | 22.52 | 22.52 | 20.22 | 20.63 | 977,293 | -0.34(-1.60%) |
Apr 11, 2008 | 21.64 | 21.86 | 20.83 | 20.96 | 740,862 | -0.95(-4.33%) |
Apr 10, 2008 | 20.88 | 22.31 | 20.80 | 21.91 | 1,058,016 | +1.19(+5.72%) |
Apr 09, 2008 | 21.74 | 21.94 | 20.57 | 20.72 | 828,048 | -0.92(-4.25%) |
Apr 08, 2008 | 20.30 | 21.95 | 20.19 | 21.64 | 1,205,135 | +1.13(+5.49%) |
Apr 07, 2008 | 21.00 | 21.20 | 20.44 | 20.52 | 534,143 | -0.43(-2.08%) |
Apr 04, 2008 | 20.11 | 21.27 | 19.93 | 20.95 | 1,001,550 | +0.70(+3.47%) |
Apr 03, 2008 | 20.26 | 20.32 | 19.74 | 20.25 | 805,312 | -0.23(-1.11%) |
Apr 02, 2008 | 20.31 | 20.82 | 20.02 | 20.48 | 1,263,038 | +0.35(+1.72%) |