Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.27 | 18.99 | 16.26 | 16.77 | 12,757 | +0.23(+1.40%) |
Jun 27, 2008 | 18.70 | 18.70 | 16.54 | 16.54 | 160,009 | -2.14(-11.46%) |
Jun 26, 2008 | 21.28 | 21.28 | 18.68 | 18.68 | 11,409 | -2.60(-12.23%) |
Jun 25, 2008 | 21.55 | 21.60 | 21.06 | 21.28 | 12,209 | -0.17(-0.81%) |
Jun 24, 2008 | 22.48 | 22.48 | 21.45 | 21.45 | 6,713 | -0.96(-4.30%) |
Jun 23, 2008 | 23.12 | 23.26 | 22.42 | 22.42 | 1,092 | -0.40(-1.77%) |
Jun 20, 2008 | 24.49 | 25.24 | 22.47 | 22.82 | 19,867 | -1.82(-7.39%) |
Jun 19, 2008 | 24.00 | 25.96 | 24.00 | 24.65 | 2,295 | +0.66(+2.73%) |
Jun 18, 2008 | 25.53 | 25.53 | 23.99 | 23.99 | 1,414 | -1.77(-6.89%) |
Jun 17, 2008 | 26.30 | 26.30 | 25.26 | 25.76 | 1,759 | -0.61(-2.30%) |
Jun 16, 2008 | 24.93 | 26.37 | 24.49 | 26.37 | 2,271 | +1.30(+5.19%) |
Jun 13, 2008 | 23.80 | 25.70 | 23.80 | 25.07 | 4,831 | +1.71(+7.31%) |
Jun 12, 2008 | 23.20 | 23.76 | 23.20 | 23.36 | 1,640 | +0.62(+2.71%) |
Jun 11, 2008 | 24.12 | 24.12 | 22.75 | 22.75 | 1,447 | -1.51(-6.24%) |
Jun 10, 2008 | 24.16 | 25.11 | 23.39 | 24.26 | 2,665 | +0.14(+0.60%) |
Jun 09, 2008 | 24.31 | 25.09 | 23.53 | 24.12 | 3,574 | -1.64(-6.36%) |
Jun 06, 2008 | 26.14 | 26.89 | 24.66 | 25.75 | 5,614 | -0.66(-2.48%) |
Jun 05, 2008 | 24.40 | 26.41 | 24.40 | 26.41 | 7,556 | +2.02(+8.26%) |
Jun 04, 2008 | 24.19 | 24.66 | 23.39 | 24.39 | 2,787 | +0.20(+0.84%) |
Jun 03, 2008 | 25.47 | 25.47 | 23.77 | 24.19 | 5,333 | -1.49(-5.82%) |
Jun 02, 2008 | 25.37 | 25.92 | 24.54 | 25.69 | 8,851 | +0.14(+0.57%) |
May 30, 2008 | 25.07 | 26.08 | 23.87 | 25.54 | 52,009 | +0.02(+0.08%) |
May 29, 2008 | 24.93 | 25.52 | 24.93 | 25.52 | 14,922 | +0.47(+1.89%) |
May 28, 2008 | 23.51 | 25.18 | 23.14 | 25.05 | 12,013 | +1.86(+8.03%) |
May 27, 2008 | 23.13 | 25.05 | 22.76 | 23.19 | 9,907 | +0.17(+0.75%) |
May 26, 2008 | 23.57 | 23.58 | 22.90 | 23.02 | 2,869 | +0.00(+0.00%) |
May 23, 2008 | 23.57 | 23.58 | 22.90 | 23.02 | 2,869 | -0.70(-2.97%) |
May 22, 2008 | 23.84 | 26.01 | 23.24 | 23.72 | 4,935 | -0.12(-0.49%) |
May 21, 2008 | 24.76 | 24.86 | 23.84 | 23.84 | 3,547 | -0.22(-0.92%) |
May 20, 2008 | 22.56 | 24.11 | 22.47 | 24.06 | 10,698 | +0.16(+0.69%) |
May 19, 2008 | 24.03 | 24.03 | 22.73 | 23.89 | 13,502 | -0.24(-1.00%) |
May 16, 2008 | 24.77 | 24.99 | 23.86 | 24.13 | 8,076 | -0.46(-1.88%) |
May 15, 2008 | 24.36 | 24.81 | 24.36 | 24.60 | 3,777 | -0.80(-3.15%) |
May 14, 2008 | 25.81 | 26.33 | 24.89 | 25.40 | 2,815 | -0.41(-1.61%) |
May 13, 2008 | 25.71 | 26.70 | 24.40 | 25.81 | 4,787 | +0.04(+0.15%) |
May 12, 2008 | 24.11 | 25.77 | 23.89 | 25.77 | 1,789 | +1.99(+8.37%) |
May 09, 2008 | 23.67 | 24.10 | 23.62 | 23.78 | 2,588 | -0.99(-3.99%) |
May 08, 2008 | 25.26 | 25.26 | 23.72 | 24.77 | 8,027 | +1.37(+5.85%) |
May 07, 2008 | 25.32 | 25.68 | 23.28 | 23.40 | 7,111 | -1.46(-5.86%) |
May 06, 2008 | 24.52 | 25.07 | 23.48 | 24.86 | 15,569 | +0.14(+0.59%) |
May 05, 2008 | 27.37 | 27.38 | 24.71 | 24.71 | 26,492 | -0.57(-2.25%) |
May 02, 2008 | 27.43 | 27.66 | 25.28 | 25.28 | 2,768 | -1.49(-5.58%) |
May 01, 2008 | 26.81 | 26.81 | 26.74 | 26.78 | 932 | -0.14(-0.50%) |
Apr 30, 2008 | 27.32 | 27.32 | 26.81 | 26.91 | 4,138 | +0.44(+1.68%) |
Apr 29, 2008 | 26.91 | 26.91 | 26.47 | 26.47 | 432 | -0.37(-1.37%) |
Apr 28, 2008 | 25.81 | 26.83 | 25.81 | 26.83 | 1,244 | +1.04(+4.04%) |
Apr 25, 2008 | 26.30 | 26.30 | 25.35 | 25.79 | 1,629 | -0.51(-1.94%) |
Apr 24, 2008 | 24.39 | 26.30 | 24.16 | 26.30 | 1,987 | +1.93(+7.91%) |
Apr 23, 2008 | 24.78 | 25.16 | 24.15 | 24.38 | 2,800 | -0.31(-1.25%) |
Apr 22, 2008 | 25.75 | 27.87 | 24.68 | 24.68 | 5,334 | -1.46(-5.57%) |
Apr 21, 2008 | 26.85 | 27.27 | 25.32 | 26.14 | 3,748 | -1.04(-3.83%) |
Apr 18, 2008 | 27.12 | 28.82 | 27.00 | 27.18 | 10,315 | +0.33(+1.22%) |
Apr 17, 2008 | 28.88 | 28.89 | 26.85 | 26.85 | 6,357 | -0.41(-1.52%) |
Apr 16, 2008 | 26.43 | 28.71 | 26.43 | 27.27 | 11,181 | +1.15(+4.39%) |
Apr 15, 2008 | 29.16 | 29.16 | 24.56 | 26.12 | 2,246 | +1.33(+5.37%) |
Apr 14, 2008 | 24.91 | 25.70 | 24.79 | 24.79 | 3,171 | -0.22(-0.89%) |
Apr 11, 2008 | 25.80 | 25.99 | 25.01 | 25.01 | 2,935 | -1.02(-3.93%) |
Apr 10, 2008 | 25.95 | 26.99 | 25.41 | 26.03 | 3,609 | -0.03(-0.11%) |
Apr 09, 2008 | 26.52 | 26.75 | 25.64 | 26.06 | 2,389 | -0.85(-3.15%) |
Apr 08, 2008 | 26.83 | 27.00 | 26.83 | 26.91 | 933 | -0.09(-0.32%) |
Apr 07, 2008 | 27.53 | 27.53 | 27.00 | 27.00 | 3,201 | -0.44(-1.62%) |
Apr 04, 2008 | 28.02 | 28.02 | 27.44 | 27.44 | 2,999 | +0.14(+0.49%) |
Apr 03, 2008 | 26.82 | 27.85 | 26.82 | 27.31 | 1,196 | +0.14(+0.53%) |
Apr 02, 2008 | 27.73 | 27.73 | 26.94 | 27.16 | 874 | -0.86(-3.06%) |