Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.75 | 11.84 | 11.20 | 11.28 | 1,284,349 | -0.35(-3.04%) |
Jun 27, 2008 | 11.86 | 11.86 | 11.42 | 11.63 | 1,523,056 | -0.13(-1.15%) |
Jun 26, 2008 | 12.57 | 12.64 | 11.75 | 11.77 | 1,766,524 | -0.93(-7.33%) |
Jun 25, 2008 | 12.72 | 13.01 | 12.54 | 12.70 | 1,634,787 | +0.04(+0.30%) |
Jun 24, 2008 | 12.52 | 12.91 | 12.42 | 12.66 | 2,111,518 | +0.06(+0.51%) |
Jun 23, 2008 | 13.11 | 13.24 | 12.47 | 12.60 | 1,684,444 | -0.48(-3.68%) |
Jun 20, 2008 | 13.55 | 13.55 | 13.01 | 13.08 | 1,565,918 | -0.46(-3.37%) |
Jun 19, 2008 | 14.08 | 14.43 | 13.51 | 13.53 | 1,724,463 | -1.39(-9.29%) |
Jun 18, 2008 | 15.11 | 15.20 | 14.85 | 14.92 | 779,730 | -0.13(-0.85%) |
Jun 17, 2008 | 15.38 | 15.40 | 14.98 | 15.05 | 869,088 | -0.31(-2.01%) |
Jun 16, 2008 | 15.56 | 15.76 | 15.30 | 15.36 | 952,371 | -0.28(-1.81%) |
Jun 13, 2008 | 16.05 | 16.19 | 15.34 | 15.64 | 1,133,838 | -0.42(-2.60%) |
Jun 12, 2008 | 16.17 | 16.32 | 15.90 | 16.06 | 678,373 | +0.06(+0.40%) |
Jun 11, 2008 | 16.51 | 16.63 | 15.99 | 15.99 | 1,133,927 | -0.50(-3.04%) |
Jun 10, 2008 | 16.32 | 16.55 | 16.17 | 16.49 | 578,599 | +0.01(+0.04%) |
Jun 09, 2008 | 16.52 | 16.85 | 16.29 | 16.49 | 735,092 | -0.07(-0.43%) |
Jun 06, 2008 | 17.40 | 17.40 | 16.54 | 16.56 | 1,342,234 | -0.94(-5.39%) |
Jun 05, 2008 | 17.70 | 17.96 | 16.61 | 17.50 | 1,157,446 | -0.39(-2.19%) |
Jun 04, 2008 | 17.88 | 18.09 | 17.73 | 17.89 | 467,546 | -0.01(-0.07%) |
Jun 03, 2008 | 17.74 | 18.10 | 17.69 | 17.91 | 697,615 | +0.17(+0.94%) |
Jun 02, 2008 | 18.16 | 18.17 | 17.61 | 17.74 | 504,892 | -0.37(-2.02%) |
May 30, 2008 | 18.09 | 18.13 | 17.78 | 18.10 | 664,720 | +0.08(+0.43%) |
May 29, 2008 | 17.64 | 18.14 | 17.57 | 18.03 | 578,837 | +0.26(+1.48%) |
May 28, 2008 | 17.69 | 17.80 | 17.35 | 17.76 | 829,396 | +0.15(+0.88%) |
May 27, 2008 | 17.95 | 18.07 | 17.51 | 17.61 | 1,108,637 | -0.33(-1.83%) |
May 26, 2008 | 18.37 | 18.37 | 17.85 | 17.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.37 | 18.37 | 17.85 | 17.94 | 628,587 | -0.46(-2.51%) |
May 22, 2008 | 18.20 | 18.51 | 18.20 | 18.40 | 735,482 | +0.16(+0.88%) |
May 21, 2008 | 18.62 | 18.72 | 18.17 | 18.24 | 1,105,491 | -0.31(-1.66%) |
May 20, 2008 | 18.21 | 18.73 | 18.13 | 18.55 | 942,932 | +0.24(+1.33%) |
May 19, 2008 | 18.73 | 18.73 | 18.28 | 18.30 | 939,569 | -0.39(-2.06%) |
May 16, 2008 | 18.61 | 18.89 | 18.54 | 18.69 | 877,230 | +0.18(+0.97%) |
May 15, 2008 | 18.43 | 18.62 | 18.23 | 18.51 | 985,373 | +0.04(+0.21%) |
May 14, 2008 | 18.17 | 18.66 | 18.11 | 18.47 | 1,817,667 | +0.30(+1.62%) |
May 13, 2008 | 18.41 | 18.41 | 17.83 | 18.17 | 1,017,400 | -0.11(-0.60%) |
May 12, 2008 | 18.41 | 18.52 | 18.02 | 18.28 | 1,048,765 | +0.03(+0.14%) |
May 09, 2008 | 18.07 | 18.29 | 18.01 | 18.26 | 1,001,271 | -0.08(-0.46%) |
May 08, 2008 | 18.64 | 18.77 | 18.23 | 18.34 | 1,824,572 | -0.30(-1.58%) |
May 07, 2008 | 19.72 | 19.74 | 18.58 | 18.64 | 2,104,105 | -0.90(-4.60%) |
May 06, 2008 | 19.50 | 20.21 | 18.95 | 19.54 | 4,490,892 | -2.32(-10.60%) |
May 05, 2008 | 21.44 | 21.98 | 21.42 | 21.85 | 1,169,006 | +0.26(+1.22%) |
May 02, 2008 | 21.64 | 21.94 | 21.38 | 21.59 | 509,070 | +0.16(+0.75%) |
May 01, 2008 | 21.19 | 21.54 | 21.19 | 21.43 | 897,618 | +0.15(+0.72%) |
Apr 30, 2008 | 21.20 | 21.56 | 21.06 | 21.28 | 853,490 | +0.22(+1.07%) |
Apr 29, 2008 | 21.34 | 21.45 | 21.00 | 21.05 | 616,269 | -0.37(-1.74%) |
Apr 28, 2008 | 21.67 | 21.83 | 21.22 | 21.42 | 902,059 | -0.53(-2.40%) |
Apr 25, 2008 | 21.47 | 22.11 | 21.04 | 21.95 | 715,215 | +0.58(+2.70%) |
Apr 24, 2008 | 21.37 | 21.72 | 20.99 | 21.37 | 926,686 | -0.10(-0.48%) |
Apr 23, 2008 | 22.26 | 22.34 | 21.20 | 21.47 | 1,265,286 | -0.72(-3.24%) |
Apr 22, 2008 | 22.73 | 22.84 | 21.90 | 22.19 | 702,166 | -0.54(-2.37%) |
Apr 21, 2008 | 22.31 | 22.73 | 22.22 | 22.73 | 426,310 | +0.28(+1.23%) |
Apr 18, 2008 | 22.16 | 22.58 | 22.16 | 22.46 | 1,075,644 | +0.70(+3.22%) |
Apr 17, 2008 | 21.67 | 21.78 | 21.49 | 21.76 | 646,709 | -0.04(-0.21%) |
Apr 16, 2008 | 21.18 | 21.81 | 21.01 | 21.80 | 665,390 | +0.82(+3.92%) |
Apr 15, 2008 | 21.29 | 21.58 | 20.81 | 20.98 | 1,120,910 | -0.57(-2.62%) |
Apr 14, 2008 | 20.92 | 22.12 | 20.32 | 21.55 | 1,358,066 | -0.56(-2.55%) |
Apr 11, 2008 | 22.28 | 22.46 | 21.76 | 22.11 | 733,189 | -0.43(-1.91%) |
Apr 10, 2008 | 22.39 | 22.67 | 22.18 | 22.54 | 682,538 | +0.06(+0.29%) |
Apr 09, 2008 | 22.92 | 23.13 | 22.35 | 22.48 | 311,531 | -0.37(-1.63%) |
Apr 08, 2008 | 22.94 | 22.94 | 22.55 | 22.85 | 1,185,065 | -0.27(-1.17%) |
Apr 07, 2008 | 23.25 | 23.60 | 22.98 | 23.12 | 783,657 | +0.03(+0.14%) |
Apr 04, 2008 | 22.55 | 23.29 | 22.55 | 23.09 | 464,337 | +0.42(+1.84%) |
Apr 03, 2008 | 22.41 | 22.76 | 22.21 | 22.67 | 527,111 | +0.21(+0.94%) |
Apr 02, 2008 | 22.32 | 22.95 | 22.26 | 22.46 | 611,442 | +0.01(+0.06%) |