Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.10 | 12.35 | 11.95 | 12.08 | 1,184,658 | +0.05(+0.42%) |
Jun 27, 2008 | 11.87 | 12.14 | 11.87 | 12.03 | 2,139,679 | +0.15(+1.26%) |
Jun 26, 2008 | 12.37 | 12.37 | 11.86 | 11.88 | 900,452 | -0.62(-4.96%) |
Jun 25, 2008 | 12.48 | 12.84 | 12.45 | 12.50 | 920,963 | +0.01(+0.08%) |
Jun 24, 2008 | 12.57 | 12.88 | 12.45 | 12.49 | 974,818 | -0.19(-1.50%) |
Jun 23, 2008 | 12.95 | 12.97 | 12.66 | 12.68 | 678,367 | -0.24(-1.86%) |
Jun 20, 2008 | 13.41 | 13.67 | 12.78 | 12.92 | 2,149,226 | -0.52(-3.87%) |
Jun 19, 2008 | 13.37 | 13.55 | 12.94 | 13.44 | 1,899,307 | +0.03(+0.22%) |
Jun 18, 2008 | 13.98 | 14.07 | 13.17 | 13.41 | 2,526,198 | -0.59(-4.21%) |
Jun 17, 2008 | 13.70 | 14.09 | 13.50 | 14.00 | 1,722,437 | +0.32(+2.34%) |
Jun 16, 2008 | 13.38 | 13.73 | 13.18 | 13.68 | 1,387,983 | +0.22(+1.63%) |
Jun 13, 2008 | 12.93 | 13.54 | 12.85 | 13.46 | 2,653,816 | +0.68(+5.32%) |
Jun 12, 2008 | 12.41 | 13.06 | 12.41 | 12.78 | 2,299,574 | +0.50(+4.07%) |
Jun 11, 2008 | 12.80 | 12.88 | 12.03 | 12.28 | 3,131,702 | -0.55(-4.29%) |
Jun 10, 2008 | 12.92 | 13.09 | 12.64 | 12.83 | 1,579,426 | -0.07(-0.54%) |
Jun 09, 2008 | 12.34 | 13.61 | 12.25 | 12.90 | 2,566,361 | +0.08(+0.62%) |
Jun 06, 2008 | 13.30 | 13.38 | 12.77 | 12.82 | 1,041,649 | -0.75(-5.53%) |
Jun 05, 2008 | 13.50 | 13.88 | 13.24 | 13.57 | 2,545,332 | +0.05(+0.37%) |
Jun 04, 2008 | 13.64 | 13.73 | 12.70 | 13.52 | 2,538,813 | -0.20(-1.46%) |
Jun 03, 2008 | 14.12 | 14.12 | 13.56 | 13.72 | 732,224 | -0.32(-2.28%) |
Jun 02, 2008 | 14.40 | 14.63 | 13.95 | 14.04 | 896,375 | -0.46(-3.17%) |
May 30, 2008 | 14.65 | 14.65 | 14.33 | 14.50 | 825,351 | -0.02(-0.14%) |
May 29, 2008 | 14.30 | 14.86 | 14.09 | 14.52 | 964,132 | +0.18(+1.26%) |
May 28, 2008 | 14.08 | 14.49 | 13.97 | 14.34 | 1,272,717 | +0.34(+2.43%) |
May 27, 2008 | 13.53 | 14.18 | 13.53 | 14.00 | 1,184,101 | +0.48(+3.55%) |
May 26, 2008 | 13.27 | 13.61 | 13.21 | 13.52 | 1,299,662 | +0.00(+0.00%) |
May 23, 2008 | 13.27 | 13.61 | 13.21 | 13.52 | 1,299,662 | +0.25(+1.88%) |
May 22, 2008 | 13.48 | 13.65 | 13.25 | 13.27 | 1,032,299 | -0.23(-1.70%) |
May 21, 2008 | 13.79 | 13.88 | 13.31 | 13.50 | 1,975,440 | -0.09(-0.66%) |
May 20, 2008 | 13.70 | 13.85 | 13.35 | 13.59 | 1,176,451 | -0.08(-0.59%) |
May 19, 2008 | 14.31 | 14.49 | 13.52 | 13.67 | 2,061,199 | -0.62(-4.34%) |
May 16, 2008 | 14.65 | 14.82 | 14.29 | 14.29 | 839,126 | -0.29(-1.99%) |
May 15, 2008 | 14.99 | 15.26 | 14.50 | 14.58 | 1,393,692 | -0.44(-2.93%) |
May 14, 2008 | 14.46 | 15.25 | 14.41 | 15.02 | 1,914,926 | +0.59(+4.09%) |
May 13, 2008 | 14.50 | 14.60 | 14.06 | 14.43 | 1,669,644 | -0.07(-0.48%) |
May 12, 2008 | 14.18 | 14.58 | 14.00 | 14.50 | 2,353,855 | +0.39(+2.76%) |
May 09, 2008 | 14.20 | 14.30 | 14.00 | 14.11 | 1,058,957 | -0.13(-0.91%) |
May 08, 2008 | 14.64 | 14.77 | 14.16 | 14.24 | 1,036,014 | -0.30(-2.06%) |
May 07, 2008 | 14.69 | 14.95 | 14.43 | 14.54 | 874,113 | -0.12(-0.82%) |
May 06, 2008 | 14.41 | 14.79 | 14.01 | 14.66 | 1,033,401 | +0.21(+1.45%) |
May 05, 2008 | 15.27 | 15.46 | 14.35 | 14.45 | 1,147,751 | -0.99(-6.41%) |
May 02, 2008 | 15.72 | 15.99 | 15.35 | 15.44 | 1,338,276 | -0.35(-2.22%) |
May 01, 2008 | 17.19 | 17.20 | 14.88 | 15.79 | 3,108,898 | -0.13(-0.82%) |
Apr 30, 2008 | 15.93 | 16.75 | 15.75 | 15.92 | 2,210,438 | -0.06(-0.38%) |
Apr 29, 2008 | 15.86 | 16.33 | 15.43 | 15.98 | 1,796,089 | -0.02(-0.12%) |
Apr 28, 2008 | 16.43 | 16.70 | 15.50 | 16.00 | 1,793,750 | -0.48(-2.91%) |
Apr 25, 2008 | 16.60 | 16.85 | 16.11 | 16.48 | 1,293,036 | -0.02(-0.12%) |
Apr 24, 2008 | 15.40 | 16.85 | 15.40 | 16.50 | 1,984,561 | +1.15(+7.49%) |
Apr 23, 2008 | 15.20 | 15.50 | 15.00 | 15.35 | 1,148,164 | +0.23(+1.52%) |
Apr 22, 2008 | 15.99 | 16.08 | 15.03 | 15.12 | 934,132 | -0.87(-5.44%) |
Apr 21, 2008 | 15.84 | 16.10 | 15.81 | 15.99 | 594,122 | -0.01(-0.06%) |
Apr 18, 2008 | 16.18 | 16.49 | 15.69 | 16.00 | 1,659,029 | +0.08(+0.50%) |
Apr 17, 2008 | 16.00 | 16.18 | 15.72 | 15.92 | 712,844 | -0.17(-1.06%) |
Apr 16, 2008 | 16.12 | 16.22 | 15.89 | 16.09 | 1,112,306 | -0.08(-0.49%) |
Apr 15, 2008 | 16.52 | 16.59 | 15.68 | 16.17 | 1,704,268 | -0.33(-2.00%) |
Apr 14, 2008 | 16.70 | 16.83 | 16.30 | 16.50 | 871,268 | -0.27(-1.61%) |
Apr 11, 2008 | 16.83 | 17.76 | 16.60 | 16.77 | 1,104,861 | -0.71(-4.06%) |
Apr 10, 2008 | 17.41 | 17.92 | 17.23 | 17.48 | 778,648 | -0.02(-0.11%) |
Apr 09, 2008 | 18.32 | 18.49 | 17.44 | 17.50 | 768,387 | -0.76(-4.16%) |
Apr 08, 2008 | 18.03 | 18.65 | 17.94 | 18.26 | 558,839 | +0.05(+0.27%) |
Apr 07, 2008 | 19.02 | 19.23 | 18.20 | 18.21 | 644,477 | -0.64(-3.40%) |
Apr 04, 2008 | 18.67 | 19.21 | 18.27 | 18.85 | 889,282 | +0.23(+1.24%) |
Apr 03, 2008 | 17.95 | 18.78 | 17.88 | 18.62 | 886,578 | +0.48(+2.65%) |
Apr 02, 2008 | 18.61 | 18.88 | 18.08 | 18.14 | 597,289 | -0.35(-1.89%) |