Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.34 | 14.35 | 14.03 | 14.07 | 1,096,756 | -0.33(-2.32%) |
Jun 27, 2008 | 14.37 | 14.55 | 14.24 | 14.41 | 2,284,680 | +0.10(+0.73%) |
Jun 26, 2008 | 14.56 | 14.56 | 14.23 | 14.30 | 2,016,619 | -0.39(-2.63%) |
Jun 25, 2008 | 14.71 | 14.86 | 14.61 | 14.69 | 1,506,142 | +0.07(+0.49%) |
Jun 24, 2008 | 14.85 | 14.86 | 14.39 | 14.62 | 2,536,830 | -0.27(-1.84%) |
Jun 23, 2008 | 15.15 | 15.22 | 14.87 | 14.89 | 1,067,164 | -0.24(-1.60%) |
Jun 20, 2008 | 15.58 | 15.71 | 15.11 | 15.13 | 1,335,560 | -0.63(-4.02%) |
Jun 19, 2008 | 15.50 | 15.86 | 15.44 | 15.77 | 752,966 | +0.16(+1.05%) |
Jun 18, 2008 | 15.52 | 15.83 | 15.16 | 15.60 | 1,607,014 | -0.02(-0.13%) |
Jun 17, 2008 | 15.66 | 15.79 | 15.49 | 15.62 | 1,270,917 | -0.01(-0.04%) |
Jun 16, 2008 | 15.64 | 15.74 | 15.49 | 15.63 | 1,090,743 | -0.12(-0.75%) |
Jun 13, 2008 | 15.37 | 15.80 | 15.37 | 15.75 | 1,038,217 | +0.37(+2.43%) |
Jun 12, 2008 | 15.44 | 15.64 | 15.34 | 15.37 | 829,412 | +0.09(+0.60%) |
Jun 11, 2008 | 15.65 | 15.65 | 15.26 | 15.28 | 810,448 | -0.41(-2.63%) |
Jun 10, 2008 | 15.87 | 16.05 | 15.65 | 15.69 | 2,039,172 | -0.41(-2.56%) |
Jun 09, 2008 | 16.42 | 16.43 | 15.92 | 16.11 | 820,722 | -0.33(-1.99%) |
Jun 06, 2008 | 16.81 | 16.83 | 16.39 | 16.43 | 764,377 | -0.47(-2.79%) |
Jun 05, 2008 | 16.85 | 16.91 | 16.69 | 16.91 | 1,541,775 | +0.21(+1.25%) |
Jun 04, 2008 | 16.70 | 16.85 | 16.60 | 16.70 | 1,548,967 | -0.03(-0.16%) |
Jun 03, 2008 | 16.70 | 16.86 | 16.58 | 16.72 | 1,041,040 | +0.01(+0.04%) |
Jun 02, 2008 | 16.92 | 17.00 | 16.66 | 16.72 | 1,106,233 | -0.32(-1.88%) |
May 30, 2008 | 17.08 | 17.10 | 16.88 | 17.04 | 1,585,468 | +0.02(+0.12%) |
May 29, 2008 | 17.12 | 17.32 | 16.98 | 17.02 | 1,428,488 | -0.20(-1.14%) |
May 28, 2008 | 16.46 | 17.32 | 16.17 | 17.21 | 3,093,760 | +0.83(+5.07%) |
May 27, 2008 | 16.19 | 16.41 | 16.09 | 16.38 | 1,286,352 | +0.20(+1.21%) |
May 26, 2008 | 16.62 | 16.62 | 16.13 | 16.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.62 | 16.62 | 16.13 | 16.19 | 1,544,303 | -0.38(-2.29%) |
May 22, 2008 | 16.87 | 16.90 | 16.49 | 16.57 | 1,336,130 | -0.24(-1.40%) |
May 21, 2008 | 16.75 | 17.06 | 16.75 | 16.80 | 2,957,523 | +0.05(+0.31%) |
May 20, 2008 | 16.62 | 16.82 | 16.39 | 16.75 | 2,058,584 | +0.10(+0.59%) |
May 19, 2008 | 16.49 | 17.00 | 16.49 | 16.65 | 2,934,383 | +0.48(+2.95%) |
May 16, 2008 | 16.04 | 16.22 | 15.96 | 16.17 | 2,209,734 | +0.15(+0.94%) |
May 15, 2008 | 16.00 | 16.26 | 15.64 | 16.02 | 2,447,239 | +0.53(+3.42%) |
May 14, 2008 | 15.51 | 15.55 | 15.30 | 15.49 | 2,160,368 | +0.05(+0.30%) |
May 13, 2008 | 14.98 | 15.55 | 14.98 | 15.45 | 2,737,734 | +0.50(+3.33%) |
May 12, 2008 | 14.99 | 15.04 | 14.56 | 14.95 | 1,957,939 | +0.00(+0.00%) |
May 09, 2008 | 14.84 | 15.02 | 14.73 | 14.95 | 1,134,329 | +0.05(+0.31%) |
May 08, 2008 | 14.91 | 14.94 | 14.74 | 14.90 | 1,828,272 | +0.07(+0.44%) |
May 07, 2008 | 14.48 | 15.18 | 14.48 | 14.84 | 3,098,318 | +0.27(+1.89%) |
May 06, 2008 | 14.26 | 14.64 | 14.16 | 14.56 | 2,230,636 | +0.31(+2.20%) |
May 05, 2008 | 14.28 | 14.41 | 14.12 | 14.25 | 2,362,281 | -0.10(-0.68%) |
May 02, 2008 | 14.52 | 14.54 | 14.26 | 14.35 | 1,651,411 | -0.10(-0.68%) |
May 01, 2008 | 14.44 | 14.58 | 14.26 | 14.45 | 2,320,634 | +0.07(+0.46%) |
Apr 30, 2008 | 14.44 | 14.62 | 14.35 | 14.38 | 1,337,588 | +0.04(+0.27%) |
Apr 29, 2008 | 14.62 | 14.75 | 14.26 | 14.34 | 2,530,420 | -0.33(-2.27%) |
Apr 28, 2008 | 14.79 | 14.93 | 14.64 | 14.67 | 1,343,971 | -0.13(-0.88%) |
Apr 25, 2008 | 14.23 | 14.83 | 14.14 | 14.81 | 2,316,814 | +0.59(+4.14%) |
Apr 24, 2008 | 13.88 | 14.45 | 13.80 | 14.22 | 2,246,661 | +0.32(+2.31%) |
Apr 23, 2008 | 14.09 | 14.27 | 13.82 | 13.90 | 1,896,425 | -0.19(-1.35%) |
Apr 22, 2008 | 13.67 | 14.64 | 13.67 | 14.09 | 3,959,547 | +0.08(+0.61%) |
Apr 21, 2008 | 13.77 | 14.23 | 13.63 | 14.00 | 1,964,388 | +0.26(+1.90%) |
Apr 18, 2008 | 13.73 | 13.91 | 13.70 | 13.74 | 4,412,968 | +0.16(+1.21%) |
Apr 17, 2008 | 13.66 | 13.80 | 13.56 | 13.58 | 1,403,108 | -0.12(-0.86%) |
Apr 16, 2008 | 13.61 | 13.76 | 13.60 | 13.69 | 2,247,731 | +0.16(+1.16%) |
Apr 15, 2008 | 13.82 | 13.87 | 13.39 | 13.54 | 2,186,126 | -0.27(-1.94%) |
Apr 14, 2008 | 13.77 | 13.93 | 13.69 | 13.80 | 1,670,642 | +0.06(+0.43%) |
Apr 11, 2008 | 13.81 | 13.90 | 13.61 | 13.75 | 2,358,919 | -0.24(-1.69%) |
Apr 10, 2008 | 14.16 | 14.18 | 13.80 | 13.98 | 1,598,552 | -0.15(-1.06%) |
Apr 09, 2008 | 14.52 | 14.56 | 14.08 | 14.13 | 2,625,890 | -0.43(-2.97%) |
Apr 08, 2008 | 14.94 | 15.04 | 14.45 | 14.56 | 2,035,681 | -0.45(-3.01%) |
Apr 07, 2008 | 15.03 | 15.47 | 14.98 | 15.01 | 1,283,040 | +0.18(+1.23%) |
Apr 04, 2008 | 15.12 | 15.17 | 14.73 | 14.83 | 1,330,422 | -0.26(-1.69%) |
Apr 03, 2008 | 15.09 | 15.14 | 14.81 | 15.09 | 1,744,957 | -0.09(-0.56%) |
Apr 02, 2008 | 15.22 | 15.51 | 15.15 | 15.17 | 1,736,825 | -0.01(-0.04%) |