Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.28 | 12.43 | 12.05 | 12.18 | 471,251 | -0.13(-1.10%) |
Jun 27, 2008 | 12.29 | 12.39 | 11.95 | 12.32 | 2,135,043 | -0.05(-0.44%) |
Jun 26, 2008 | 13.06 | 13.06 | 12.28 | 12.37 | 565,542 | -0.70(-5.37%) |
Jun 25, 2008 | 13.28 | 13.33 | 12.94 | 13.07 | 447,571 | -0.22(-1.63%) |
Jun 24, 2008 | 13.24 | 13.51 | 12.92 | 13.29 | 398,680 | +0.06(+0.48%) |
Jun 23, 2008 | 13.70 | 13.88 | 13.22 | 13.23 | 577,271 | -0.50(-3.61%) |
Jun 20, 2008 | 14.16 | 14.16 | 13.50 | 13.72 | 804,736 | -0.38(-2.68%) |
Jun 19, 2008 | 13.65 | 14.13 | 13.53 | 14.10 | 478,844 | +0.41(+2.96%) |
Jun 18, 2008 | 13.78 | 13.94 | 13.52 | 13.69 | 1,021,274 | -0.13(-0.98%) |
Jun 17, 2008 | 14.41 | 14.45 | 13.78 | 13.83 | 742,437 | -0.61(-4.24%) |
Jun 16, 2008 | 14.41 | 14.56 | 14.22 | 14.44 | 488,943 | -0.06(-0.43%) |
Jun 13, 2008 | 13.88 | 14.67 | 13.87 | 14.50 | 700,934 | +0.62(+4.47%) |
Jun 12, 2008 | 14.05 | 14.43 | 13.88 | 13.88 | 618,993 | -0.02(-0.13%) |
Jun 11, 2008 | 14.06 | 14.15 | 13.85 | 13.90 | 649,240 | -0.26(-1.84%) |
Jun 10, 2008 | 14.32 | 14.43 | 14.04 | 14.16 | 472,235 | -0.14(-1.01%) |
Jun 09, 2008 | 14.50 | 14.57 | 14.06 | 14.31 | 998,260 | +0.00(+0.00%) |
Jun 06, 2008 | 15.79 | 15.79 | 14.26 | 14.31 | 1,610,067 | -1.40(-8.94%) |
Jun 05, 2008 | 16.22 | 16.22 | 15.49 | 15.71 | 1,010,356 | -0.26(-1.63%) |
Jun 04, 2008 | 16.53 | 16.59 | 15.90 | 15.97 | 1,314,420 | -0.47(-2.85%) |
Jun 03, 2008 | 16.90 | 17.01 | 16.22 | 16.44 | 534,236 | -0.55(-3.23%) |
Jun 02, 2008 | 17.36 | 17.38 | 16.71 | 16.99 | 832,226 | -0.37(-2.13%) |
May 30, 2008 | 17.47 | 17.57 | 17.21 | 17.36 | 740,713 | -0.07(-0.41%) |
May 29, 2008 | 17.10 | 17.65 | 17.05 | 17.43 | 948,217 | +0.38(+2.22%) |
May 28, 2008 | 17.22 | 17.42 | 16.95 | 17.05 | 883,429 | -0.05(-0.32%) |
May 27, 2008 | 17.12 | 17.23 | 16.90 | 17.11 | 1,072,074 | +0.04(+0.26%) |
May 26, 2008 | 17.68 | 17.68 | 16.88 | 17.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.68 | 17.68 | 16.88 | 17.06 | 801,058 | -0.49(-2.77%) |
May 22, 2008 | 18.15 | 18.28 | 17.51 | 17.55 | 1,116,047 | -0.68(-3.75%) |
May 21, 2008 | 19.54 | 19.82 | 18.16 | 18.23 | 1,474,832 | -1.33(-6.81%) |
May 20, 2008 | 20.18 | 20.33 | 19.34 | 19.56 | 674,080 | -0.76(-3.72%) |
May 19, 2008 | 20.31 | 20.83 | 19.92 | 20.32 | 484,336 | -0.15(-0.75%) |
May 16, 2008 | 20.66 | 20.83 | 20.29 | 20.47 | 345,756 | -0.02(-0.09%) |
May 15, 2008 | 20.36 | 20.66 | 20.21 | 20.49 | 402,217 | +0.07(+0.35%) |
May 14, 2008 | 21.25 | 21.38 | 20.29 | 20.42 | 912,585 | -0.55(-2.62%) |
May 13, 2008 | 20.74 | 21.12 | 20.48 | 20.97 | 461,196 | +0.14(+0.65%) |
May 12, 2008 | 20.63 | 20.97 | 20.49 | 20.83 | 406,202 | +0.10(+0.48%) |
May 09, 2008 | 20.68 | 20.92 | 20.47 | 20.74 | 190,495 | -0.14(-0.69%) |
May 08, 2008 | 20.92 | 20.94 | 20.59 | 20.88 | 648,922 | -0.09(-0.43%) |
May 07, 2008 | 22.26 | 22.26 | 20.94 | 20.97 | 584,785 | -1.11(-5.02%) |
May 06, 2008 | 21.70 | 22.23 | 21.70 | 22.08 | 402,865 | +0.19(+0.86%) |
May 05, 2008 | 22.24 | 22.47 | 21.84 | 21.89 | 479,856 | -0.32(-1.42%) |
May 02, 2008 | 22.09 | 22.37 | 22.06 | 22.20 | 761,507 | +0.23(+1.07%) |
May 01, 2008 | 21.03 | 22.06 | 21.02 | 21.97 | 1,088,383 | +0.90(+4.27%) |
Apr 30, 2008 | 20.58 | 21.20 | 20.47 | 21.07 | 916,279 | +0.29(+1.39%) |
Apr 29, 2008 | 20.40 | 20.78 | 20.40 | 20.78 | 634,758 | +0.38(+1.85%) |
Apr 28, 2008 | 20.35 | 20.70 | 19.94 | 20.40 | 1,625,391 | +0.13(+0.62%) |
Apr 25, 2008 | 20.78 | 20.78 | 19.82 | 20.28 | 611,756 | -0.13(-0.62%) |
Apr 24, 2008 | 19.58 | 20.42 | 19.14 | 20.40 | 1,057,960 | +1.11(+5.74%) |
Apr 23, 2008 | 18.42 | 19.47 | 18.42 | 19.29 | 812,273 | +0.89(+4.84%) |
Apr 22, 2008 | 19.40 | 19.43 | 18.40 | 18.40 | 720,191 | -0.85(-4.40%) |
Apr 21, 2008 | 19.86 | 19.86 | 19.11 | 19.25 | 456,843 | -0.45(-2.29%) |
Apr 18, 2008 | 19.58 | 20.28 | 19.36 | 19.70 | 634,749 | +0.58(+3.01%) |
Apr 17, 2008 | 19.36 | 19.43 | 18.95 | 19.12 | 543,097 | -0.31(-1.58%) |
Apr 16, 2008 | 18.96 | 19.48 | 18.87 | 19.43 | 888,831 | +0.70(+3.75%) |
Apr 15, 2008 | 18.89 | 19.10 | 18.50 | 18.73 | 722,826 | -0.18(-0.95%) |
Apr 14, 2008 | 18.90 | 19.23 | 18.46 | 18.91 | 2,176,553 | +0.16(+0.86%) |
Apr 11, 2008 | 19.99 | 20.29 | 18.59 | 18.75 | 1,565,557 | -1.62(-7.96%) |
Apr 10, 2008 | 19.95 | 20.44 | 19.93 | 20.37 | 707,397 | +0.44(+2.21%) |
Apr 09, 2008 | 20.11 | 20.54 | 19.86 | 19.93 | 1,201,746 | -0.22(-1.07%) |
Apr 08, 2008 | 20.98 | 21.24 | 20.11 | 20.14 | 2,208,494 | -0.77(-3.70%) |
Apr 07, 2008 | 22.98 | 23.09 | 20.52 | 20.92 | 2,699,019 | -2.10(-9.12%) |
Apr 04, 2008 | 23.02 | 23.37 | 22.42 | 23.01 | 1,042,082 | -0.16(-0.70%) |
Apr 03, 2008 | 23.50 | 23.56 | 22.82 | 23.18 | 613,883 | -0.23(-1.00%) |
Apr 02, 2008 | 23.67 | 23.67 | 23.18 | 23.41 | 956,301 | +0.00(+0.00%) |