Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.59 | 13.59 | 13.07 | 13.12 | 4,530,463 | -0.23(-1.72%) |
Jun 27, 2008 | 13.32 | 13.41 | 13.16 | 13.35 | 6,179,372 | +0.09(+0.67%) |
Jun 26, 2008 | 13.48 | 13.48 | 13.15 | 13.26 | 3,705,785 | -0.24(-1.75%) |
Jun 25, 2008 | 13.48 | 13.68 | 13.47 | 13.50 | 3,537,845 | +0.17(+1.26%) |
Jun 24, 2008 | 13.27 | 13.49 | 13.12 | 13.33 | 5,350,660 | +0.03(+0.21%) |
Jun 23, 2008 | 13.47 | 13.61 | 13.25 | 13.30 | 3,185,994 | -0.19(-1.41%) |
Jun 20, 2008 | 13.64 | 13.68 | 13.49 | 13.49 | 5,267,457 | -0.28(-2.02%) |
Jun 19, 2008 | 14.02 | 14.03 | 13.72 | 13.77 | 4,629,629 | -0.26(-1.83%) |
Jun 18, 2008 | 14.24 | 14.24 | 13.93 | 14.03 | 3,361,495 | -0.21(-1.49%) |
Jun 17, 2008 | 14.36 | 14.39 | 14.22 | 14.24 | 4,119,539 | +0.04(+0.25%) |
Jun 16, 2008 | 14.04 | 14.25 | 13.93 | 14.20 | 3,987,785 | +0.28(+2.01%) |
Jun 13, 2008 | 13.83 | 13.96 | 13.74 | 13.92 | 3,045,910 | +0.11(+0.82%) |
Jun 12, 2008 | 13.91 | 14.01 | 13.75 | 13.81 | 4,393,602 | -0.10(-0.70%) |
Jun 11, 2008 | 14.02 | 14.19 | 13.91 | 13.91 | 4,352,209 | -0.16(-1.11%) |
Jun 10, 2008 | 14.03 | 14.21 | 13.97 | 14.06 | 4,618,945 | -0.13(-0.89%) |
Jun 09, 2008 | 14.25 | 14.34 | 14.13 | 14.19 | 4,313,892 | -0.08(-0.56%) |
Jun 06, 2008 | 14.47 | 14.48 | 14.21 | 14.27 | 4,597,652 | -0.29(-2.01%) |
Jun 05, 2008 | 14.44 | 14.62 | 14.41 | 14.56 | 3,044,368 | +0.13(+0.91%) |
Jun 04, 2008 | 14.56 | 14.56 | 14.36 | 14.43 | 4,170,377 | -0.19(-1.33%) |
Jun 03, 2008 | 14.86 | 14.87 | 14.53 | 14.62 | 5,233,212 | -0.30(-2.03%) |
Jun 02, 2008 | 15.06 | 15.12 | 14.84 | 14.93 | 8,408,622 | -0.29(-1.92%) |
May 30, 2008 | 14.97 | 15.27 | 14.84 | 15.22 | 6,669,556 | +0.35(+2.32%) |
May 29, 2008 | 14.63 | 14.90 | 14.63 | 14.87 | 4,666,413 | +0.31(+2.14%) |
May 28, 2008 | 14.66 | 14.83 | 14.17 | 14.56 | 9,839,218 | +0.05(+0.33%) |
May 27, 2008 | 14.55 | 14.74 | 14.44 | 14.51 | 3,253,449 | -0.09(-0.59%) |
May 26, 2008 | 14.61 | 14.71 | 14.48 | 14.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.61 | 14.71 | 14.48 | 14.60 | 3,226,048 | -0.07(-0.46%) |
May 22, 2008 | 14.44 | 14.92 | 14.37 | 14.67 | 4,863,804 | +0.29(+1.99%) |
May 21, 2008 | 14.59 | 14.75 | 14.34 | 14.38 | 4,376,729 | -0.14(-0.97%) |
May 20, 2008 | 14.47 | 14.64 | 14.47 | 14.52 | 3,623,759 | -0.02(-0.16%) |
May 19, 2008 | 14.57 | 14.69 | 14.49 | 14.55 | 1,836,475 | -0.01(-0.06%) |
May 16, 2008 | 14.58 | 14.65 | 14.44 | 14.55 | 3,748,218 | +0.09(+0.66%) |
May 15, 2008 | 14.17 | 14.49 | 14.17 | 14.46 | 2,770,219 | +0.28(+1.98%) |
May 14, 2008 | 14.07 | 14.30 | 14.07 | 14.18 | 2,159,801 | +0.12(+0.84%) |
May 13, 2008 | 14.04 | 14.11 | 14.02 | 14.06 | 2,125,456 | +0.00(+0.00%) |
May 12, 2008 | 14.00 | 14.18 | 13.96 | 14.06 | 2,077,532 | +0.01(+0.06%) |
May 09, 2008 | 13.77 | 14.20 | 13.77 | 14.05 | 1,925,754 | +0.22(+1.57%) |
May 08, 2008 | 13.90 | 13.96 | 13.83 | 13.84 | 2,819,334 | -0.13(-0.96%) |
May 07, 2008 | 14.13 | 14.16 | 13.97 | 13.97 | 3,366,939 | -0.19(-1.34%) |
May 06, 2008 | 13.84 | 14.22 | 13.84 | 14.16 | 3,367,675 | +0.15(+1.08%) |
May 05, 2008 | 14.22 | 14.22 | 13.97 | 14.01 | 6,536,630 | -0.20(-1.44%) |
May 02, 2008 | 14.21 | 14.28 | 14.04 | 14.21 | 5,199,764 | +0.13(+0.94%) |
May 01, 2008 | 13.71 | 14.12 | 13.67 | 14.08 | 4,479,663 | +0.23(+1.67%) |
Apr 30, 2008 | 13.84 | 14.03 | 13.76 | 13.85 | 6,112,885 | +0.11(+0.81%) |
Apr 29, 2008 | 13.73 | 13.88 | 13.68 | 13.74 | 3,429,885 | -0.07(-0.50%) |
Apr 28, 2008 | 13.64 | 13.91 | 13.59 | 13.81 | 5,933,673 | +0.13(+0.97%) |
Apr 25, 2008 | 13.73 | 13.74 | 13.54 | 13.67 | 7,055,742 | -0.03(-0.20%) |
Apr 24, 2008 | 13.28 | 13.79 | 13.20 | 13.70 | 6,553,859 | +0.43(+3.22%) |
Apr 23, 2008 | 13.36 | 13.36 | 13.20 | 13.27 | 3,896,299 | -0.18(-1.36%) |
Apr 22, 2008 | 13.43 | 13.65 | 13.36 | 13.46 | 4,577,414 | -0.19(-1.40%) |
Apr 21, 2008 | 13.35 | 13.86 | 13.35 | 13.65 | 6,705,562 | +0.02(+0.15%) |
Apr 18, 2008 | 13.43 | 13.73 | 13.36 | 13.63 | 6,456,578 | +0.34(+2.57%) |
Apr 17, 2008 | 13.19 | 13.36 | 13.15 | 13.29 | 4,006,756 | -0.02(-0.16%) |
Apr 16, 2008 | 13.27 | 13.33 | 13.18 | 13.31 | 6,380,128 | +0.28(+2.15%) |
Apr 15, 2008 | 13.09 | 13.11 | 12.96 | 13.03 | 10,273,495 | +0.04(+0.29%) |
Apr 14, 2008 | 13.00 | 13.05 | 12.91 | 12.99 | 7,888,783 | +0.02(+0.13%) |
Apr 11, 2008 | 12.90 | 13.04 | 12.87 | 12.97 | 4,471,058 | -0.06(-0.48%) |
Apr 10, 2008 | 12.97 | 13.09 | 12.81 | 13.04 | 5,683,707 | +0.12(+0.91%) |
Apr 09, 2008 | 13.09 | 13.13 | 12.82 | 12.92 | 5,598,334 | -0.21(-1.57%) |
Apr 08, 2008 | 13.14 | 13.19 | 13.00 | 13.12 | 5,006,446 | -0.04(-0.32%) |
Apr 07, 2008 | 13.21 | 13.31 | 13.12 | 13.17 | 5,542,783 | -0.03(-0.22%) |
Apr 04, 2008 | 13.36 | 13.50 | 13.20 | 13.20 | 4,984,408 | -0.20(-1.49%) |
Apr 03, 2008 | 13.25 | 13.49 | 13.23 | 13.40 | 8,331,218 | +0.16(+1.21%) |
Apr 02, 2008 | 13.38 | 13.50 | 13.16 | 13.24 | 8,157,934 | -0.05(-0.41%) |