Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.16 | 12.43 | 11.99 | 12.15 | 20,438,746 | +0.07(+0.61%) |
Jun 27, 2008 | 12.32 | 12.38 | 11.98 | 12.08 | 20,506,614 | -0.17(-1.41%) |
Jun 26, 2008 | 12.39 | 12.50 | 12.22 | 12.25 | 17,403,960 | -0.41(-3.26%) |
Jun 25, 2008 | 12.55 | 13.02 | 12.48 | 12.66 | 28,457,498 | +0.24(+1.96%) |
Jun 24, 2008 | 12.45 | 12.67 | 12.17 | 12.42 | 20,752,102 | +0.03(+0.27%) |
Jun 23, 2008 | 12.73 | 12.84 | 12.39 | 12.39 | 23,715,840 | -0.33(-2.56%) |
Jun 20, 2008 | 13.01 | 13.01 | 12.64 | 12.71 | 14,138,277 | -0.52(-3.93%) |
Jun 19, 2008 | 12.84 | 13.26 | 12.84 | 13.23 | 15,493,016 | +0.34(+2.65%) |
Jun 18, 2008 | 13.13 | 13.15 | 12.78 | 12.89 | 11,500,459 | -0.24(-1.82%) |
Jun 17, 2008 | 13.53 | 13.53 | 13.13 | 13.13 | 5,374,408 | -0.28(-2.09%) |
Jun 16, 2008 | 13.39 | 13.52 | 13.16 | 13.41 | 12,037,236 | +0.06(+0.46%) |
Jun 13, 2008 | 13.04 | 13.35 | 12.97 | 13.35 | 12,181,032 | +0.38(+2.96%) |
Jun 12, 2008 | 12.96 | 13.33 | 12.85 | 12.96 | 24,633,480 | +0.27(+2.11%) |
Jun 11, 2008 | 13.18 | 13.18 | 12.69 | 12.69 | 14,388,477 | -0.45(-3.39%) |
Jun 10, 2008 | 13.04 | 13.27 | 12.87 | 13.14 | 18,405,886 | +0.12(+0.89%) |
Jun 09, 2008 | 13.21 | 13.30 | 12.96 | 13.02 | 9,743,447 | -0.07(-0.57%) |
Jun 06, 2008 | 13.60 | 13.60 | 13.09 | 13.10 | 23,544,472 | -0.76(-5.50%) |
Jun 05, 2008 | 13.51 | 13.88 | 13.51 | 13.86 | 27,595,008 | +0.35(+2.62%) |
Jun 04, 2008 | 13.40 | 13.68 | 13.36 | 13.51 | 14,154,264 | +0.05(+0.37%) |
Jun 03, 2008 | 13.55 | 13.57 | 13.27 | 13.46 | 15,309,455 | +0.01(+0.06%) |
Jun 02, 2008 | 13.61 | 13.64 | 13.18 | 13.45 | 7,298,458 | -0.21(-1.51%) |
May 30, 2008 | 13.96 | 13.96 | 13.56 | 13.65 | 6,721,051 | -0.16(-1.16%) |
May 29, 2008 | 13.60 | 13.91 | 13.58 | 13.82 | 16,759,504 | +0.18(+1.30%) |
May 28, 2008 | 13.56 | 13.71 | 13.46 | 13.64 | 9,299,602 | +0.24(+1.82%) |
May 27, 2008 | 13.15 | 13.52 | 13.15 | 13.39 | 6,248,389 | +0.22(+1.66%) |
May 26, 2008 | 13.25 | 13.25 | 13.02 | 13.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.25 | 13.25 | 13.02 | 13.18 | 7,684,666 | -0.19(-1.39%) |
May 22, 2008 | 13.37 | 13.45 | 13.09 | 13.36 | 17,415,446 | +0.12(+0.90%) |
May 21, 2008 | 13.63 | 13.75 | 13.20 | 13.24 | 23,542,400 | -0.39(-2.87%) |
May 20, 2008 | 13.77 | 13.77 | 13.54 | 13.63 | 15,682,386 | -0.20(-1.43%) |
May 19, 2008 | 13.99 | 14.04 | 13.79 | 13.83 | 11,336,303 | -0.16(-1.18%) |
May 16, 2008 | 14.20 | 14.20 | 13.80 | 14.00 | 11,794,448 | -0.22(-1.54%) |
May 15, 2008 | 13.98 | 14.26 | 13.87 | 14.22 | 8,759,771 | +0.21(+1.47%) |
May 14, 2008 | 13.89 | 14.16 | 13.89 | 14.01 | 8,744,677 | +0.16(+1.19%) |
May 13, 2008 | 13.95 | 13.96 | 13.70 | 13.84 | 9,604,561 | +0.05(+0.33%) |
May 12, 2008 | 13.48 | 13.84 | 13.48 | 13.80 | 5,206,921 | +0.43(+3.21%) |
May 09, 2008 | 13.21 | 13.47 | 13.19 | 13.37 | 4,694,827 | +0.04(+0.28%) |
May 08, 2008 | 13.59 | 13.66 | 13.26 | 13.33 | 14,036,625 | -0.17(-1.25%) |
May 07, 2008 | 13.61 | 13.87 | 13.45 | 13.50 | 14,368,896 | -0.07(-0.52%) |
May 06, 2008 | 13.44 | 13.65 | 13.35 | 13.57 | 6,686,399 | -0.01(-0.09%) |
May 05, 2008 | 13.86 | 13.86 | 13.57 | 13.58 | 5,652,940 | -0.27(-1.93%) |
May 02, 2008 | 14.16 | 14.22 | 13.81 | 13.85 | 19,985,228 | -0.07(-0.53%) |
May 01, 2008 | 13.66 | 14.16 | 13.50 | 13.93 | 21,953,446 | +0.33(+2.39%) |
Apr 30, 2008 | 13.91 | 14.05 | 13.54 | 13.60 | 17,682,606 | -0.31(-2.22%) |
Apr 29, 2008 | 13.75 | 13.93 | 13.67 | 13.91 | 11,054,913 | +0.19(+1.41%) |
Apr 28, 2008 | 13.71 | 13.84 | 13.46 | 13.72 | 4,584,753 | +0.00(+0.00%) |
Apr 25, 2008 | 13.51 | 13.73 | 13.34 | 13.72 | 9,877,885 | +0.38(+2.87%) |
Apr 24, 2008 | 13.09 | 13.57 | 13.09 | 13.33 | 10,862,375 | +0.23(+1.73%) |
Apr 23, 2008 | 12.93 | 13.23 | 12.84 | 13.11 | 7,918,079 | +0.26(+2.02%) |
Apr 22, 2008 | 13.20 | 13.23 | 12.78 | 12.85 | 7,976,031 | -0.47(-3.56%) |
Apr 21, 2008 | 13.28 | 13.35 | 13.15 | 13.32 | 2,639,351 | -0.10(-0.74%) |
Apr 18, 2008 | 13.38 | 13.49 | 13.23 | 13.42 | 10,848,809 | +0.38(+2.87%) |
Apr 17, 2008 | 13.04 | 13.09 | 12.93 | 13.04 | 4,053,906 | -0.02(-0.16%) |
Apr 16, 2008 | 12.97 | 13.09 | 12.87 | 13.07 | 9,205,663 | +0.16(+1.25%) |
Apr 15, 2008 | 12.84 | 12.97 | 12.69 | 12.90 | 3,387,298 | +0.13(+1.00%) |
Apr 14, 2008 | 12.80 | 12.88 | 12.74 | 12.78 | 1,806,785 | -0.03(-0.22%) |
Apr 11, 2008 | 12.98 | 13.09 | 12.77 | 12.81 | 9,983,425 | -0.35(-2.69%) |
Apr 10, 2008 | 12.88 | 13.34 | 12.78 | 13.16 | 10,439,093 | +0.13(+1.01%) |
Apr 09, 2008 | 13.37 | 13.42 | 12.91 | 13.03 | 15,189,761 | -0.33(-2.44%) |
Apr 08, 2008 | 13.40 | 13.42 | 13.25 | 13.35 | 10,422,409 | -0.11(-0.83%) |
Apr 07, 2008 | 13.82 | 13.82 | 13.42 | 13.46 | 8,378,391 | -0.17(-1.24%) |
Apr 04, 2008 | 13.77 | 13.77 | 13.48 | 13.63 | 8,631,184 | -0.05(-0.39%) |
Apr 03, 2008 | 13.61 | 13.73 | 13.51 | 13.69 | 8,759,171 | -0.08(-0.57%) |
Apr 02, 2008 | 13.85 | 14.03 | 13.66 | 13.77 | 12,524,683 | +0.00(+0.03%) |