Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 21.99 | 22.96 | 21.08 | 21.15 | 366,790 | -0.71(-3.25%) |
Jun 27, 2008 | 22.08 | 22.08 | 21.43 | 21.86 | 632,348 | -0.08(-0.38%) |
Jun 26, 2008 | 22.57 | 23.01 | 21.45 | 21.94 | 471,652 | -0.96(-4.20%) |
Jun 25, 2008 | 21.66 | 23.23 | 21.66 | 22.90 | 434,521 | +1.30(+6.00%) |
Jun 24, 2008 | 22.14 | 22.44 | 21.49 | 21.61 | 505,110 | -0.62(-2.77%) |
Jun 23, 2008 | 22.50 | 22.54 | 21.80 | 22.22 | 342,076 | -0.18(-0.79%) |
Jun 20, 2008 | 23.82 | 23.82 | 22.16 | 22.40 | 345,166 | -1.61(-6.72%) |
Jun 19, 2008 | 23.19 | 24.20 | 23.06 | 24.02 | 341,810 | +0.91(+3.92%) |
Jun 18, 2008 | 23.93 | 24.08 | 22.40 | 23.11 | 538,929 | -0.90(-3.73%) |
Jun 17, 2008 | 24.83 | 26.25 | 23.72 | 24.01 | 854,376 | -0.61(-2.46%) |
Jun 16, 2008 | 22.81 | 25.18 | 22.81 | 24.61 | 907,435 | +1.80(+7.90%) |
Jun 13, 2008 | 21.77 | 22.90 | 21.72 | 22.81 | 355,772 | +1.32(+6.12%) |
Jun 12, 2008 | 21.50 | 22.21 | 21.31 | 21.50 | 393,171 | +0.15(+0.70%) |
Jun 11, 2008 | 21.53 | 21.88 | 20.65 | 21.35 | 423,252 | -0.20(-0.91%) |
Jun 10, 2008 | 21.58 | 21.84 | 20.65 | 21.54 | 368,258 | +0.77(+3.68%) |
Jun 09, 2008 | 21.97 | 22.64 | 20.38 | 20.78 | 458,321 | -1.19(-5.44%) |
Jun 06, 2008 | 22.97 | 23.15 | 21.88 | 21.97 | 363,589 | -1.18(-5.08%) |
Jun 05, 2008 | 21.93 | 23.38 | 21.80 | 23.15 | 515,442 | +1.28(+5.85%) |
Jun 04, 2008 | 20.36 | 22.14 | 20.24 | 21.87 | 386,615 | +1.43(+6.99%) |
Jun 03, 2008 | 20.38 | 21.00 | 20.14 | 20.44 | 313,160 | +0.12(+0.60%) |
Jun 02, 2008 | 20.57 | 21.00 | 19.68 | 20.32 | 412,145 | -0.40(-1.94%) |
May 30, 2008 | 19.59 | 20.84 | 19.40 | 20.72 | 574,384 | +2.75(+15.32%) |
May 29, 2008 | 17.04 | 18.36 | 16.79 | 17.97 | 167,503 | +0.91(+5.36%) |
May 28, 2008 | 17.72 | 18.00 | 16.96 | 17.05 | 172,694 | -0.53(-3.03%) |
May 27, 2008 | 17.73 | 18.19 | 17.28 | 17.58 | 113,322 | -0.08(-0.48%) |
May 26, 2008 | 17.72 | 17.92 | 17.16 | 17.67 | 143,214 | +0.00(+0.00%) |
May 23, 2008 | 17.72 | 17.92 | 17.16 | 17.67 | 143,214 | -0.21(-1.15%) |
May 22, 2008 | 16.67 | 19.13 | 16.54 | 17.87 | 993,311 | +1.19(+7.16%) |
May 21, 2008 | 17.85 | 18.00 | 16.64 | 16.68 | 484,596 | -1.03(-5.80%) |
May 20, 2008 | 18.10 | 18.53 | 17.58 | 17.71 | 183,615 | -0.59(-3.21%) |
May 19, 2008 | 19.08 | 19.08 | 18.17 | 18.29 | 171,514 | -0.85(-4.44%) |
May 16, 2008 | 19.57 | 19.68 | 18.56 | 19.14 | 156,554 | -0.32(-1.63%) |
May 15, 2008 | 19.85 | 20.01 | 18.43 | 19.46 | 271,170 | -0.36(-1.84%) |
May 14, 2008 | 20.57 | 20.57 | 19.75 | 19.82 | 296,045 | -0.67(-3.28%) |
May 13, 2008 | 18.75 | 20.63 | 18.75 | 20.50 | 372,735 | +1.81(+9.69%) |
May 12, 2008 | 19.04 | 19.41 | 18.63 | 18.69 | 208,933 | -0.23(-1.23%) |
May 09, 2008 | 18.46 | 19.06 | 18.04 | 18.92 | 204,131 | +0.20(+1.05%) |
May 08, 2008 | 19.12 | 19.30 | 18.26 | 18.72 | 240,077 | -0.28(-1.47%) |
May 07, 2008 | 19.57 | 19.60 | 18.82 | 19.00 | 193,281 | -0.56(-2.86%) |
May 06, 2008 | 19.46 | 19.61 | 19.17 | 19.56 | 197,596 | +0.18(+0.91%) |
May 05, 2008 | 20.32 | 20.39 | 19.25 | 19.39 | 226,821 | -0.96(-4.72%) |
May 02, 2008 | 21.16 | 21.22 | 20.17 | 20.35 | 282,936 | -0.40(-1.93%) |
May 01, 2008 | 19.81 | 21.10 | 19.41 | 20.75 | 392,441 | +1.02(+5.16%) |
Apr 30, 2008 | 20.69 | 20.78 | 19.73 | 19.73 | 260,796 | -0.85(-4.13%) |
Apr 29, 2008 | 19.71 | 20.63 | 19.57 | 20.58 | 276,635 | +0.80(+4.06%) |
Apr 28, 2008 | 19.44 | 20.29 | 18.93 | 19.78 | 237,160 | +0.23(+1.19%) |
Apr 25, 2008 | 18.87 | 19.74 | 18.61 | 19.54 | 355,444 | +0.75(+3.97%) |
Apr 24, 2008 | 17.89 | 19.22 | 17.65 | 18.80 | 322,441 | +0.91(+5.11%) |
Apr 23, 2008 | 17.53 | 18.31 | 17.27 | 17.88 | 305,517 | +0.36(+2.08%) |
Apr 22, 2008 | 17.60 | 17.71 | 17.33 | 17.52 | 268,358 | -0.21(-1.16%) |
Apr 21, 2008 | 17.55 | 17.99 | 17.27 | 17.72 | 283,923 | +0.00(+0.00%) |
Apr 18, 2008 | 17.44 | 17.95 | 17.27 | 17.72 | 240,495 | +0.46(+2.65%) |
Apr 17, 2008 | 16.72 | 17.35 | 16.66 | 17.27 | 194,419 | +0.51(+3.06%) |
Apr 16, 2008 | 16.53 | 17.05 | 16.23 | 16.75 | 235,076 | +0.42(+2.57%) |
Apr 15, 2008 | 16.28 | 16.59 | 16.07 | 16.33 | 180,573 | +0.13(+0.81%) |
Apr 14, 2008 | 15.89 | 16.56 | 15.50 | 16.20 | 251,926 | +0.22(+1.40%) |
Apr 11, 2008 | 15.89 | 16.51 | 15.88 | 15.98 | 166,133 | -0.54(-3.28%) |
Apr 10, 2008 | 16.45 | 17.27 | 16.05 | 16.52 | 397,190 | +0.16(+0.97%) |
Apr 09, 2008 | 17.07 | 17.52 | 16.21 | 16.36 | 359,071 | -0.71(-4.16%) |
Apr 08, 2008 | 17.26 | 17.72 | 16.88 | 17.07 | 364,485 | -0.30(-1.72%) |
Apr 07, 2008 | 18.59 | 18.66 | 17.33 | 17.37 | 322,745 | -0.93(-5.10%) |
Apr 04, 2008 | 17.83 | 18.55 | 17.37 | 18.30 | 377,646 | +0.54(+3.05%) |
Apr 03, 2008 | 18.16 | 18.16 | 17.43 | 17.76 | 343,265 | -0.69(-3.74%) |
Apr 02, 2008 | 18.94 | 18.94 | 18.13 | 18.45 | 354,920 | -0.49(-2.56%) |