Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.06 | 12.63 | 11.88 | 12.15 | 15,996,784 | -0.07(-0.56%) |
Jun 27, 2008 | 12.28 | 12.34 | 11.85 | 12.22 | 12,030,984 | +0.03(+0.26%) |
Jun 26, 2008 | 12.21 | 12.44 | 12.11 | 12.19 | 10,595,734 | -0.34(-2.70%) |
Jun 25, 2008 | 12.33 | 12.88 | 12.14 | 12.53 | 14,330,501 | +0.39(+3.20%) |
Jun 24, 2008 | 12.51 | 12.61 | 12.00 | 12.14 | 19,967,966 | -0.46(-3.63%) |
Jun 23, 2008 | 13.07 | 13.34 | 12.53 | 12.59 | 8,715,179 | -0.49(-3.73%) |
Jun 20, 2008 | 13.51 | 13.51 | 13.02 | 13.08 | 11,270,295 | -0.49(-3.64%) |
Jun 19, 2008 | 13.05 | 13.60 | 12.99 | 13.58 | 9,804,341 | +0.43(+3.23%) |
Jun 18, 2008 | 13.70 | 13.75 | 13.08 | 13.15 | 12,187,539 | -0.64(-4.67%) |
Jun 17, 2008 | 14.15 | 14.23 | 13.78 | 13.80 | 6,202,606 | -0.19(-1.34%) |
Jun 16, 2008 | 13.86 | 14.14 | 13.58 | 13.98 | 9,692,904 | +0.12(+0.86%) |
Jun 13, 2008 | 13.51 | 13.87 | 13.35 | 13.86 | 11,181,425 | +0.53(+3.99%) |
Jun 12, 2008 | 13.26 | 13.62 | 13.11 | 13.33 | 9,528,206 | +0.28(+2.16%) |
Jun 11, 2008 | 13.49 | 13.79 | 13.02 | 13.05 | 11,695,873 | -0.68(-4.97%) |
Jun 10, 2008 | 13.36 | 13.81 | 13.19 | 13.73 | 14,114,768 | +0.24(+1.81%) |
Jun 09, 2008 | 14.06 | 14.11 | 13.39 | 13.49 | 8,954,782 | -0.43(-3.10%) |
Jun 06, 2008 | 14.24 | 14.60 | 13.80 | 13.92 | 11,389,261 | -0.68(-4.63%) |
Jun 05, 2008 | 14.10 | 14.61 | 14.08 | 14.60 | 10,652,332 | +0.56(+3.97%) |
Jun 04, 2008 | 14.23 | 14.35 | 13.91 | 14.04 | 13,714,966 | -0.26(-1.84%) |
Jun 03, 2008 | 14.38 | 14.48 | 14.18 | 14.30 | 12,104,018 | +0.03(+0.18%) |
Jun 02, 2008 | 14.81 | 14.81 | 14.15 | 14.28 | 10,060,519 | -0.53(-3.59%) |
May 30, 2008 | 14.95 | 14.97 | 14.70 | 14.81 | 7,785,935 | -0.25(-1.66%) |
May 29, 2008 | 14.63 | 15.18 | 14.57 | 15.06 | 7,528,789 | +0.46(+3.17%) |
May 28, 2008 | 14.45 | 14.75 | 14.31 | 14.60 | 9,163,007 | +0.29(+2.06%) |
May 27, 2008 | 14.09 | 14.53 | 13.94 | 14.30 | 10,955,042 | +0.23(+1.65%) |
May 26, 2008 | 14.42 | 14.45 | 14.01 | 14.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.42 | 14.45 | 14.01 | 14.07 | 7,573,019 | -0.45(-3.10%) |
May 22, 2008 | 14.50 | 14.73 | 14.27 | 14.52 | 7,138,572 | +0.02(+0.13%) |
May 21, 2008 | 15.35 | 15.44 | 14.39 | 14.50 | 11,549,740 | -0.86(-5.62%) |
May 20, 2008 | 15.34 | 15.46 | 15.03 | 15.37 | 7,918,329 | -0.16(-1.05%) |
May 19, 2008 | 15.67 | 15.95 | 15.45 | 15.53 | 7,107,330 | -0.25(-1.59%) |
May 16, 2008 | 15.90 | 15.90 | 15.41 | 15.78 | 12,724,603 | -0.06(-0.39%) |
May 15, 2008 | 15.55 | 15.90 | 15.29 | 15.84 | 17,180,572 | +0.24(+1.56%) |
May 14, 2008 | 16.08 | 16.33 | 15.55 | 15.60 | 18,606,092 | +0.54(+3.62%) |
May 13, 2008 | 15.11 | 15.26 | 14.80 | 15.05 | 8,434,409 | +0.06(+0.38%) |
May 12, 2008 | 14.56 | 15.07 | 14.39 | 15.00 | 8,577,963 | +0.48(+3.27%) |
May 09, 2008 | 14.77 | 15.04 | 14.42 | 14.52 | 6,498,640 | -0.41(-2.76%) |
May 08, 2008 | 15.60 | 15.60 | 14.81 | 14.93 | 9,036,591 | -0.54(-3.48%) |
May 07, 2008 | 15.76 | 16.25 | 15.42 | 15.47 | 5,814,953 | -0.41(-2.56%) |
May 06, 2008 | 15.49 | 15.97 | 15.40 | 15.88 | 5,886,932 | +0.18(+1.16%) |
May 05, 2008 | 16.45 | 16.45 | 15.64 | 15.70 | 9,124,021 | -0.76(-4.60%) |
May 02, 2008 | 16.59 | 16.94 | 16.30 | 16.45 | 9,494,448 | +0.00(+0.00%) |
May 01, 2008 | 15.79 | 16.57 | 15.26 | 16.45 | 11,432,420 | +0.63(+3.99%) |
Apr 30, 2008 | 16.27 | 16.49 | 15.75 | 15.82 | 9,057,915 | -0.35(-2.17%) |
Apr 29, 2008 | 16.00 | 16.27 | 15.77 | 16.17 | 5,745,841 | +0.23(+1.41%) |
Apr 28, 2008 | 15.90 | 16.15 | 15.67 | 15.95 | 6,006,784 | -0.05(-0.31%) |
Apr 25, 2008 | 15.35 | 16.14 | 15.33 | 16.00 | 13,672,440 | +0.76(+4.97%) |
Apr 24, 2008 | 14.70 | 15.45 | 14.62 | 15.24 | 10,535,120 | +0.74(+5.14%) |
Apr 23, 2008 | 14.57 | 14.79 | 14.38 | 14.50 | 7,349,495 | -0.10(-0.69%) |
Apr 22, 2008 | 15.00 | 15.00 | 14.42 | 14.60 | 7,454,406 | -0.43(-2.83%) |
Apr 21, 2008 | 14.63 | 15.07 | 14.58 | 15.02 | 6,090,159 | +0.18(+1.22%) |
Apr 18, 2008 | 14.46 | 15.07 | 14.46 | 14.84 | 6,716,255 | +0.64(+4.54%) |
Apr 17, 2008 | 13.90 | 14.25 | 13.83 | 14.20 | 5,908,626 | +0.16(+1.11%) |
Apr 16, 2008 | 14.06 | 14.27 | 13.92 | 14.04 | 9,467,307 | -0.34(-2.35%) |
Apr 15, 2008 | 14.43 | 14.43 | 14.01 | 14.38 | 5,767,245 | +0.13(+0.88%) |
Apr 14, 2008 | 14.47 | 14.51 | 14.16 | 14.25 | 5,328,023 | -0.21(-1.47%) |
Apr 11, 2008 | 14.46 | 14.74 | 14.32 | 14.47 | 6,375,485 | -0.32(-2.16%) |
Apr 10, 2008 | 14.40 | 15.04 | 14.36 | 14.78 | 9,836,383 | +0.26(+1.81%) |
Apr 09, 2008 | 15.13 | 15.28 | 14.33 | 14.52 | 10,639,819 | -0.61(-4.01%) |
Apr 08, 2008 | 14.94 | 15.23 | 14.83 | 15.13 | 6,913,642 | +0.19(+1.26%) |
Apr 07, 2008 | 15.13 | 15.28 | 14.75 | 14.94 | 6,508,567 | -0.03(-0.17%) |
Apr 04, 2008 | 15.14 | 15.32 | 14.88 | 14.97 | 6,997,895 | -0.34(-2.21%) |
Apr 03, 2008 | 15.21 | 15.45 | 15.00 | 15.30 | 6,693,257 | -0.12(-0.77%) |
Apr 02, 2008 | 15.33 | 15.96 | 14.95 | 15.42 | 12,423,820 | -0.01(-0.08%) |