Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 42.92 | 44.01 | 41.57 | 42.02 | 37,885 | -1.72(-3.93%) |
Jun 27, 2008 | 46.17 | 46.72 | 43.73 | 43.73 | 52,864 | -2.44(-5.28%) |
Jun 26, 2008 | 46.54 | 47.80 | 41.35 | 46.17 | 31,275 | -1.27(-2.67%) |
Jun 25, 2008 | 42.38 | 47.71 | 38.22 | 47.44 | 164,144 | +5.06(+11.94%) |
Jun 24, 2008 | 45.00 | 46.54 | 42.20 | 42.38 | 77,410 | -3.16(-6.94%) |
Jun 23, 2008 | 47.89 | 48.98 | 44.91 | 45.54 | 66,581 | -1.90(-4.00%) |
Jun 20, 2008 | 53.77 | 54.22 | 46.90 | 47.44 | 131,096 | -6.78(-12.50%) |
Jun 19, 2008 | 56.48 | 57.65 | 52.59 | 54.22 | 66,105 | -2.26(-4.00%) |
Jun 18, 2008 | 58.01 | 58.28 | 55.17 | 56.48 | 46,139 | -1.17(-2.04%) |
Jun 17, 2008 | 58.37 | 58.64 | 57.29 | 57.65 | 20,135 | -0.36(-0.62%) |
Jun 16, 2008 | 58.64 | 58.73 | 57.74 | 58.01 | 22,239 | -0.63(-1.08%) |
Jun 13, 2008 | 58.64 | 59.73 | 57.02 | 58.64 | 29,935 | +0.99(+1.72%) |
Jun 12, 2008 | 57.38 | 59.46 | 57.29 | 57.65 | 30,592 | +1.45(+2.57%) |
Jun 11, 2008 | 57.83 | 58.46 | 56.11 | 56.20 | 27,493 | -1.90(-3.27%) |
Jun 10, 2008 | 59.19 | 60.00 | 55.48 | 58.10 | 21,470 | +1.27(+2.23%) |
Jun 09, 2008 | 55.93 | 57.20 | 53.72 | 56.84 | 23,905 | +0.81(+1.45%) |
Jun 06, 2008 | 59.10 | 59.91 | 55.93 | 56.02 | 23,807 | -3.52(-5.92%) |
Jun 05, 2008 | 58.73 | 60.45 | 58.46 | 59.55 | 20,535 | +0.72(+1.23%) |
Jun 04, 2008 | 58.64 | 60.54 | 56.84 | 58.83 | 30,421 | -0.18(-0.31%) |
Jun 03, 2008 | 60.63 | 61.36 | 57.74 | 59.01 | 24,557 | -0.90(-1.51%) |
Jun 02, 2008 | 62.44 | 64.79 | 58.46 | 59.91 | 24,689 | -3.70(-5.82%) |
May 30, 2008 | 62.17 | 63.98 | 60.72 | 63.61 | 44,826 | +1.54(+2.47%) |
May 29, 2008 | 59.91 | 62.62 | 59.10 | 62.08 | 27,652 | +2.71(+4.57%) |
May 28, 2008 | 57.83 | 59.55 | 57.38 | 59.37 | 41,961 | +1.63(+2.82%) |
May 27, 2008 | 57.02 | 58.19 | 56.57 | 57.74 | 26,891 | +0.90(+1.59%) |
May 26, 2008 | 57.74 | 57.74 | 56.02 | 56.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.74 | 57.74 | 56.02 | 56.84 | 17,150 | -0.45(-0.79%) |
May 22, 2008 | 55.93 | 57.29 | 55.39 | 57.29 | 37,072 | +1.63(+2.92%) |
May 21, 2008 | 54.94 | 56.11 | 54.94 | 55.66 | 14,896 | +0.99(+1.82%) |
May 20, 2008 | 54.58 | 56.02 | 53.58 | 54.67 | 15,006 | -0.72(-1.31%) |
May 19, 2008 | 54.22 | 55.93 | 54.22 | 55.39 | 35,429 | +0.54(+0.99%) |
May 16, 2008 | 56.20 | 56.48 | 54.31 | 54.85 | 31,990 | -1.17(-2.10%) |
May 15, 2008 | 55.12 | 56.30 | 55.03 | 56.02 | 15,753 | +0.09(+0.16%) |
May 14, 2008 | 55.84 | 56.30 | 54.40 | 55.93 | 24,513 | -0.09(-0.16%) |
May 13, 2008 | 55.03 | 56.02 | 54.76 | 56.02 | 15,671 | +0.99(+1.81%) |
May 12, 2008 | 55.30 | 55.84 | 52.68 | 55.03 | 30,349 | -0.81(-1.46%) |
May 09, 2008 | 51.14 | 56.02 | 51.14 | 55.84 | 63,774 | +3.52(+6.74%) |
May 08, 2008 | 46.08 | 52.32 | 46.08 | 52.32 | 98,406 | +6.60(+14.43%) |
May 07, 2008 | 48.43 | 48.43 | 45.63 | 45.72 | 32,692 | -2.71(-5.60%) |
May 06, 2008 | 46.63 | 48.70 | 46.17 | 48.43 | 21,684 | +1.36(+2.88%) |
May 05, 2008 | 46.08 | 47.89 | 45.72 | 47.08 | 26,313 | +0.27(+0.58%) |
May 02, 2008 | 47.35 | 47.35 | 45.63 | 46.81 | 23,898 | -0.45(-0.96%) |
May 01, 2008 | 44.01 | 47.62 | 43.28 | 47.26 | 27,961 | +2.62(+5.87%) |
Apr 30, 2008 | 45.90 | 46.54 | 44.37 | 44.64 | 26,250 | -0.99(-2.18%) |
Apr 29, 2008 | 46.45 | 47.44 | 45.54 | 45.63 | 29,290 | -0.81(-1.75%) |
Apr 28, 2008 | 45.18 | 47.35 | 43.28 | 46.45 | 34,276 | +1.54(+3.42%) |
Apr 25, 2008 | 44.82 | 45.18 | 43.19 | 44.91 | 33,726 | +0.27(+0.61%) |
Apr 24, 2008 | 40.21 | 45.90 | 39.94 | 44.64 | 41,648 | +4.34(+10.76%) |
Apr 23, 2008 | 40.48 | 41.66 | 39.31 | 40.30 | 8,935 | +0.09(+0.22%) |
Apr 22, 2008 | 41.39 | 44.55 | 39.67 | 40.21 | 15,723 | -1.45(-3.47%) |
Apr 21, 2008 | 42.47 | 43.01 | 41.48 | 41.66 | 20,984 | -0.72(-1.71%) |
Apr 18, 2008 | 40.66 | 42.47 | 40.21 | 42.38 | 35,486 | +2.17(+5.39%) |
Apr 17, 2008 | 39.40 | 40.48 | 38.77 | 40.21 | 45,658 | +0.72(+1.83%) |
Apr 16, 2008 | 37.59 | 39.58 | 37.05 | 39.49 | 85,156 | +2.35(+6.33%) |
Apr 15, 2008 | 36.96 | 37.59 | 36.23 | 37.14 | 91,414 | +0.36(+0.98%) |
Apr 14, 2008 | 33.43 | 38.49 | 33.07 | 36.78 | 59,553 | +3.43(+10.30%) |
Apr 11, 2008 | 35.87 | 36.14 | 33.34 | 33.34 | 61,046 | -3.07(-8.44%) |
Apr 10, 2008 | 37.68 | 37.77 | 36.33 | 36.42 | 33,794 | -1.27(-3.36%) |
Apr 09, 2008 | 39.67 | 39.67 | 36.23 | 37.68 | 51,417 | -1.81(-4.58%) |
Apr 08, 2008 | 39.67 | 39.85 | 39.13 | 39.49 | 18,337 | -0.36(-0.91%) |
Apr 07, 2008 | 40.21 | 40.21 | 38.95 | 39.85 | 40,481 | -0.09(-0.23%) |
Apr 04, 2008 | 40.12 | 40.93 | 38.77 | 39.94 | 56,136 | -0.27(-0.67%) |
Apr 03, 2008 | 38.40 | 40.48 | 36.23 | 40.21 | 44,264 | +2.17(+5.70%) |
Apr 02, 2008 | 38.04 | 38.49 | 36.33 | 38.04 | 43,363 | -0.27(-0.71%) |