Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.42 | 12.17 | 11.42 | 11.95 | 2,521,018 | +0.15(+1.29%) |
Jun 27, 2008 | 12.18 | 12.18 | 11.49 | 11.80 | 3,428,483 | -0.30(-2.52%) |
Jun 26, 2008 | 12.56 | 12.74 | 12.07 | 12.10 | 2,693,951 | -0.86(-6.61%) |
Jun 25, 2008 | 12.78 | 13.25 | 12.65 | 12.96 | 1,714,973 | +0.33(+2.64%) |
Jun 24, 2008 | 12.98 | 13.10 | 12.27 | 12.62 | 3,530,236 | -0.45(-3.42%) |
Jun 23, 2008 | 14.00 | 14.13 | 12.98 | 13.07 | 2,348,447 | -0.84(-6.02%) |
Jun 20, 2008 | 14.74 | 14.76 | 13.74 | 13.91 | 2,476,574 | -1.06(-7.06%) |
Jun 19, 2008 | 14.45 | 14.99 | 14.24 | 14.96 | 1,511,047 | +0.49(+3.42%) |
Jun 18, 2008 | 15.69 | 15.70 | 14.47 | 14.47 | 2,593,276 | -1.29(-8.21%) |
Jun 17, 2008 | 16.24 | 16.29 | 15.56 | 15.76 | 1,323,240 | -0.45(-2.76%) |
Jun 16, 2008 | 15.98 | 16.41 | 15.60 | 16.21 | 3,197,102 | +0.20(+1.25%) |
Jun 13, 2008 | 15.45 | 16.05 | 15.19 | 16.01 | 2,434,050 | +1.06(+7.06%) |
Jun 12, 2008 | 14.53 | 15.41 | 14.47 | 14.95 | 2,972,746 | +0.48(+3.29%) |
Jun 11, 2008 | 14.93 | 15.38 | 14.44 | 14.48 | 2,124,075 | -0.25(-1.68%) |
Jun 10, 2008 | 14.53 | 14.90 | 14.03 | 14.73 | 2,508,673 | +0.44(+3.06%) |
Jun 09, 2008 | 14.93 | 15.08 | 14.11 | 14.29 | 1,589,220 | -0.68(-4.51%) |
Jun 06, 2008 | 15.81 | 15.81 | 14.93 | 14.96 | 1,794,003 | -0.88(-5.58%) |
Jun 05, 2008 | 15.27 | 16.05 | 15.17 | 15.85 | 1,798,746 | +0.68(+4.45%) |
Jun 04, 2008 | 15.03 | 15.74 | 14.86 | 15.17 | 2,471,175 | +0.12(+0.82%) |
Jun 03, 2008 | 14.74 | 15.12 | 14.60 | 15.05 | 1,823,988 | +0.35(+2.40%) |
Jun 02, 2008 | 15.36 | 15.36 | 14.51 | 14.70 | 1,804,171 | -0.48(-3.14%) |
May 30, 2008 | 15.76 | 15.91 | 15.02 | 15.17 | 2,258,181 | -0.45(-2.86%) |
May 29, 2008 | 15.75 | 16.12 | 15.13 | 15.62 | 1,778,874 | -0.01(-0.06%) |
May 28, 2008 | 14.60 | 16.38 | 14.24 | 15.63 | 7,689,861 | +1.05(+7.18%) |
May 27, 2008 | 14.84 | 15.07 | 14.37 | 14.58 | 1,829,720 | -0.19(-1.29%) |
May 26, 2008 | 15.67 | 15.68 | 14.74 | 14.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.67 | 15.68 | 14.74 | 14.77 | 3,161,655 | -0.77(-4.96%) |
May 22, 2008 | 15.77 | 15.97 | 15.48 | 15.54 | 2,541,395 | -0.33(-2.10%) |
May 21, 2008 | 16.63 | 16.91 | 15.55 | 15.88 | 1,337,662 | -0.69(-4.19%) |
May 20, 2008 | 17.01 | 17.22 | 16.46 | 16.57 | 1,242,424 | -0.57(-3.33%) |
May 19, 2008 | 17.32 | 17.43 | 17.07 | 17.14 | 898,277 | -0.14(-0.83%) |
May 16, 2008 | 18.13 | 18.13 | 17.17 | 17.28 | 946,953 | -0.61(-3.40%) |
May 15, 2008 | 17.58 | 18.04 | 17.34 | 17.89 | 758,202 | +0.42(+2.40%) |
May 14, 2008 | 17.08 | 17.63 | 16.93 | 17.47 | 1,297,355 | +0.44(+2.57%) |
May 13, 2008 | 17.32 | 17.41 | 16.69 | 17.04 | 926,287 | -0.30(-1.76%) |
May 12, 2008 | 17.27 | 17.43 | 17.03 | 17.34 | 610,634 | -0.02(-0.11%) |
May 09, 2008 | 17.26 | 17.47 | 17.07 | 17.36 | 492,033 | +0.06(+0.33%) |
May 08, 2008 | 17.91 | 17.92 | 17.13 | 17.30 | 889,942 | -0.36(-2.05%) |
May 07, 2008 | 17.75 | 18.18 | 17.16 | 17.66 | 2,662,538 | -0.82(-4.43%) |
May 06, 2008 | 17.58 | 18.50 | 17.36 | 18.48 | 1,250,395 | +0.86(+4.86%) |
May 05, 2008 | 18.22 | 18.32 | 17.51 | 17.63 | 863,195 | -0.72(-3.94%) |
May 02, 2008 | 18.23 | 18.48 | 17.89 | 18.35 | 1,257,896 | +0.57(+3.21%) |
May 01, 2008 | 17.85 | 17.86 | 17.13 | 17.78 | 1,537,712 | -0.06(-0.32%) |
Apr 30, 2008 | 18.36 | 18.56 | 17.60 | 17.84 | 1,526,456 | -0.44(-2.39%) |
Apr 29, 2008 | 17.69 | 19.67 | 17.59 | 18.27 | 3,053,905 | +0.28(+1.53%) |
Apr 28, 2008 | 17.08 | 18.14 | 16.88 | 18.00 | 1,838,340 | +0.78(+4.53%) |
Apr 25, 2008 | 17.23 | 17.27 | 16.78 | 17.22 | 899,348 | +0.08(+0.44%) |
Apr 24, 2008 | 16.82 | 17.16 | 16.50 | 17.14 | 1,518,093 | +0.40(+2.39%) |
Apr 23, 2008 | 16.79 | 17.03 | 16.47 | 16.74 | 696,954 | +0.03(+0.17%) |
Apr 22, 2008 | 16.97 | 17.20 | 16.51 | 16.71 | 1,117,852 | -0.29(-1.68%) |
Apr 21, 2008 | 18.38 | 18.38 | 16.96 | 17.00 | 949,998 | -0.71(-4.03%) |
Apr 18, 2008 | 17.02 | 17.89 | 17.01 | 17.71 | 1,673,471 | +0.97(+5.80%) |
Apr 17, 2008 | 16.69 | 17.02 | 16.46 | 16.74 | 668,410 | +0.03(+0.17%) |
Apr 16, 2008 | 16.44 | 17.05 | 16.27 | 16.71 | 1,336,132 | +0.24(+1.44%) |
Apr 15, 2008 | 17.19 | 17.38 | 16.38 | 16.48 | 1,560,475 | -0.58(-3.40%) |
Apr 14, 2008 | 17.83 | 17.83 | 17.00 | 17.06 | 1,530,348 | -0.73(-4.12%) |
Apr 11, 2008 | 18.31 | 18.43 | 17.60 | 17.79 | 1,287,772 | -0.75(-4.05%) |
Apr 10, 2008 | 17.96 | 18.76 | 17.45 | 18.54 | 2,491,790 | +0.51(+2.85%) |
Apr 09, 2008 | 18.79 | 19.23 | 17.97 | 18.03 | 1,426,197 | -1.09(-5.72%) |
Apr 08, 2008 | 19.44 | 19.57 | 19.03 | 19.12 | 746,705 | -0.42(-2.14%) |
Apr 07, 2008 | 20.01 | 20.02 | 19.23 | 19.54 | 794,527 | -0.32(-1.63%) |
Apr 04, 2008 | 20.48 | 20.53 | 19.61 | 19.86 | 857,395 | -0.33(-1.65%) |
Apr 03, 2008 | 19.81 | 20.30 | 19.42 | 20.20 | 732,729 | +0.16(+0.81%) |
Apr 02, 2008 | 20.20 | 20.37 | 19.83 | 20.03 | 1,179,176 | -0.11(-0.57%) |