Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.74 | 14.91 | 14.38 | 14.46 | 16,654,286 | -0.28(-1.87%) |
Jun 27, 2008 | 14.47 | 14.82 | 14.39 | 14.74 | 14,551,985 | +0.26(+1.78%) |
Jun 26, 2008 | 14.85 | 14.88 | 14.48 | 14.48 | 12,753,485 | -0.51(-3.43%) |
Jun 25, 2008 | 14.81 | 15.22 | 14.81 | 14.99 | 12,338,592 | +0.27(+1.87%) |
Jun 24, 2008 | 15.06 | 15.19 | 14.66 | 14.72 | 11,795,446 | -0.43(-2.82%) |
Jun 23, 2008 | 14.85 | 15.30 | 14.82 | 15.15 | 25,720,482 | +0.46(+3.15%) |
Jun 20, 2008 | 14.25 | 14.91 | 14.09 | 14.68 | 39,798,748 | +1.13(+8.38%) |
Jun 19, 2008 | 13.33 | 13.65 | 13.09 | 13.55 | 9,379,191 | +0.15(+1.14%) |
Jun 18, 2008 | 13.47 | 13.73 | 13.39 | 13.40 | 7,155,652 | -0.14(-1.04%) |
Jun 17, 2008 | 13.81 | 13.91 | 13.50 | 13.54 | 7,367,570 | -0.22(-1.62%) |
Jun 16, 2008 | 13.80 | 13.80 | 13.26 | 13.76 | 13,293,877 | -0.30(-2.12%) |
Jun 13, 2008 | 13.96 | 14.06 | 13.84 | 14.06 | 5,441,526 | +0.16(+1.14%) |
Jun 12, 2008 | 13.61 | 14.04 | 13.61 | 13.90 | 9,488,313 | +0.33(+2.46%) |
Jun 11, 2008 | 13.73 | 13.87 | 13.54 | 13.57 | 5,529,867 | -0.30(-2.19%) |
Jun 10, 2008 | 13.85 | 13.96 | 13.40 | 13.87 | 7,901,665 | +0.34(+2.51%) |
Jun 09, 2008 | 13.40 | 13.70 | 13.40 | 13.53 | 6,289,957 | +0.12(+0.87%) |
Jun 06, 2008 | 13.70 | 13.80 | 13.40 | 13.41 | 8,234,000 | -0.49(-3.53%) |
Jun 05, 2008 | 13.68 | 13.98 | 13.66 | 13.91 | 6,751,068 | +0.25(+1.80%) |
Jun 04, 2008 | 13.87 | 13.87 | 13.44 | 13.66 | 9,118,896 | -0.35(-2.51%) |
Jun 03, 2008 | 13.67 | 14.14 | 13.67 | 14.01 | 13,647,605 | +0.37(+2.70%) |
Jun 02, 2008 | 13.80 | 13.81 | 13.46 | 13.64 | 7,918,419 | -0.19(-1.35%) |
May 30, 2008 | 13.36 | 13.87 | 13.36 | 13.83 | 10,735,577 | +0.43(+3.23%) |
May 29, 2008 | 13.66 | 13.81 | 13.32 | 13.40 | 8,268,574 | -0.26(-1.93%) |
May 28, 2008 | 13.56 | 13.70 | 13.39 | 13.66 | 7,473,901 | +0.12(+0.91%) |
May 27, 2008 | 13.37 | 13.68 | 13.36 | 13.54 | 6,737,263 | +0.25(+1.85%) |
May 26, 2008 | 13.57 | 13.64 | 13.14 | 13.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.57 | 13.64 | 13.14 | 13.29 | 8,618,791 | -0.31(-2.28%) |
May 22, 2008 | 13.68 | 13.76 | 13.51 | 13.60 | 4,932,392 | -0.03(-0.21%) |
May 21, 2008 | 13.77 | 14.02 | 13.60 | 13.63 | 9,754,233 | -0.19(-1.35%) |
May 20, 2008 | 13.81 | 13.88 | 13.70 | 13.82 | 5,332,300 | -0.08(-0.59%) |
May 19, 2008 | 13.68 | 14.02 | 13.64 | 13.90 | 6,329,397 | +0.20(+1.45%) |
May 16, 2008 | 13.68 | 13.75 | 13.41 | 13.70 | 5,858,532 | +0.01(+0.09%) |
May 15, 2008 | 13.78 | 13.82 | 13.57 | 13.69 | 4,330,890 | -0.11(-0.81%) |
May 14, 2008 | 14.02 | 14.02 | 13.77 | 13.80 | 7,174,849 | -0.18(-1.30%) |
May 13, 2008 | 13.49 | 14.01 | 13.47 | 13.98 | 8,289,126 | +0.47(+3.46%) |
May 12, 2008 | 13.50 | 13.60 | 13.42 | 13.51 | 4,594,349 | +0.08(+0.57%) |
May 09, 2008 | 13.36 | 13.55 | 13.21 | 13.44 | 3,180,244 | -0.15(-1.08%) |
May 08, 2008 | 13.39 | 13.71 | 13.30 | 13.58 | 7,900,216 | +0.28(+2.11%) |
May 07, 2008 | 13.51 | 13.62 | 13.27 | 13.30 | 5,938,512 | -0.21(-1.56%) |
May 06, 2008 | 13.51 | 13.54 | 13.30 | 13.51 | 6,275,280 | -0.12(-0.86%) |
May 05, 2008 | 13.58 | 13.78 | 13.34 | 13.63 | 4,927,536 | -0.03(-0.21%) |
May 02, 2008 | 13.81 | 13.89 | 13.44 | 13.66 | 8,028,000 | -0.17(-1.23%) |
May 01, 2008 | 13.46 | 13.84 | 13.46 | 13.83 | 9,156,459 | +0.37(+2.78%) |
Apr 30, 2008 | 13.51 | 13.60 | 13.42 | 13.46 | 7,364,023 | -0.01(-0.04%) |
Apr 29, 2008 | 13.54 | 13.67 | 13.38 | 13.46 | 6,686,394 | -0.13(-0.95%) |
Apr 28, 2008 | 13.44 | 13.71 | 13.43 | 13.59 | 7,716,894 | +0.10(+0.74%) |
Apr 25, 2008 | 13.65 | 13.65 | 13.29 | 13.49 | 8,466,508 | -0.12(-0.86%) |
Apr 24, 2008 | 13.16 | 13.71 | 13.16 | 13.61 | 11,972,618 | +0.51(+3.93%) |
Apr 23, 2008 | 12.95 | 13.22 | 12.93 | 13.09 | 8,624,123 | +0.22(+1.73%) |
Apr 22, 2008 | 12.08 | 13.02 | 12.08 | 12.87 | 13,089,764 | +0.49(+3.97%) |
Apr 21, 2008 | 11.89 | 12.48 | 11.89 | 12.38 | 6,106,203 | +0.35(+2.92%) |
Apr 18, 2008 | 12.48 | 12.58 | 11.91 | 12.03 | 11,691,047 | -0.33(-2.70%) |
Apr 17, 2008 | 12.29 | 12.48 | 12.28 | 12.36 | 3,869,260 | +0.01(+0.09%) |
Apr 16, 2008 | 12.10 | 12.36 | 12.05 | 12.35 | 6,612,956 | +0.33(+2.77%) |
Apr 15, 2008 | 11.77 | 12.05 | 11.74 | 12.02 | 5,999,156 | +0.30(+2.60%) |
Apr 14, 2008 | 11.84 | 11.92 | 11.64 | 11.71 | 6,190,559 | -0.15(-1.28%) |
Apr 11, 2008 | 11.82 | 11.99 | 11.77 | 11.86 | 7,535,649 | -0.18(-1.51%) |
Apr 10, 2008 | 12.16 | 12.22 | 11.62 | 12.05 | 9,169,215 | -0.13(-1.11%) |
Apr 09, 2008 | 12.32 | 12.46 | 12.17 | 12.18 | 5,827,965 | -0.11(-0.86%) |
Apr 08, 2008 | 12.33 | 12.46 | 12.17 | 12.29 | 5,328,002 | -0.04(-0.28%) |
Apr 07, 2008 | 12.22 | 12.55 | 12.22 | 12.32 | 6,568,082 | +0.17(+1.40%) |
Apr 04, 2008 | 12.30 | 12.40 | 12.12 | 12.15 | 4,673,354 | -0.16(-1.28%) |
Apr 03, 2008 | 12.42 | 12.47 | 12.22 | 12.31 | 7,439,743 | -0.21(-1.68%) |
Apr 02, 2008 | 12.61 | 12.72 | 12.45 | 12.52 | 6,172,962 | -0.06(-0.47%) |