Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.88 | 13.04 | 12.61 | 12.71 | 2,760,141 | -0.16(-1.24%) |
Jun 27, 2008 | 13.42 | 13.46 | 12.78 | 12.87 | 11,248,976 | -0.58(-4.28%) |
Jun 26, 2008 | 13.98 | 13.98 | 13.28 | 13.44 | 3,991,080 | -0.64(-4.54%) |
Jun 25, 2008 | 14.08 | 14.51 | 13.98 | 14.08 | 2,782,048 | +0.14(+1.03%) |
Jun 24, 2008 | 13.77 | 14.34 | 13.62 | 13.94 | 4,338,544 | +0.83(+6.34%) |
Jun 23, 2008 | 13.56 | 13.69 | 12.96 | 13.11 | 3,078,973 | -0.46(-3.36%) |
Jun 20, 2008 | 13.58 | 13.61 | 13.28 | 13.56 | 2,855,486 | -0.08(-0.59%) |
Jun 19, 2008 | 13.39 | 13.70 | 13.25 | 13.64 | 3,276,520 | -0.15(-1.10%) |
Jun 18, 2008 | 13.91 | 14.06 | 13.67 | 13.80 | 1,352,810 | -0.17(-1.20%) |
Jun 17, 2008 | 13.96 | 14.08 | 13.86 | 13.96 | 2,187,329 | +0.08(+0.58%) |
Jun 16, 2008 | 13.92 | 14.14 | 13.84 | 13.88 | 2,371,043 | -0.10(-0.69%) |
Jun 13, 2008 | 13.98 | 14.27 | 13.88 | 13.98 | 2,303,865 | +0.11(+0.81%) |
Jun 12, 2008 | 14.20 | 14.20 | 13.79 | 13.87 | 2,251,161 | -0.32(-2.25%) |
Jun 11, 2008 | 14.55 | 14.60 | 14.15 | 14.19 | 1,384,209 | -0.35(-2.42%) |
Jun 10, 2008 | 14.45 | 14.74 | 14.20 | 14.54 | 2,149,635 | +0.04(+0.28%) |
Jun 09, 2008 | 14.43 | 14.63 | 14.13 | 14.50 | 2,744,220 | +0.14(+0.95%) |
Jun 06, 2008 | 14.74 | 14.74 | 14.31 | 14.36 | 3,041,398 | -0.43(-2.92%) |
Jun 05, 2008 | 15.02 | 15.37 | 14.70 | 14.79 | 3,414,775 | -0.28(-1.85%) |
Jun 04, 2008 | 15.19 | 15.43 | 14.98 | 15.07 | 2,754,419 | -0.10(-0.68%) |
Jun 03, 2008 | 15.56 | 15.60 | 15.03 | 15.18 | 2,548,020 | -0.40(-2.56%) |
Jun 02, 2008 | 15.93 | 16.01 | 15.46 | 15.58 | 1,542,802 | -0.42(-2.65%) |
May 30, 2008 | 16.11 | 16.11 | 15.81 | 16.00 | 1,005,120 | -0.06(-0.35%) |
May 29, 2008 | 16.22 | 16.28 | 15.86 | 16.06 | 1,927,350 | -0.13(-0.79%) |
May 28, 2008 | 15.98 | 16.36 | 15.90 | 16.18 | 2,562,124 | +0.29(+1.81%) |
May 27, 2008 | 15.66 | 16.37 | 15.60 | 15.90 | 7,189,761 | +0.30(+1.89%) |
May 26, 2008 | 15.92 | 16.01 | 15.51 | 15.60 | 3,725,318 | +0.00(+0.00%) |
May 23, 2008 | 15.92 | 16.01 | 15.51 | 15.60 | 3,725,318 | -1.07(-6.42%) |
May 22, 2008 | 16.52 | 17.09 | 16.52 | 16.67 | 1,807,760 | +0.20(+1.21%) |
May 21, 2008 | 17.35 | 17.51 | 16.39 | 16.47 | 2,177,190 | -0.88(-5.06%) |
May 20, 2008 | 17.78 | 17.84 | 17.21 | 17.35 | 1,696,802 | -0.43(-2.43%) |
May 19, 2008 | 17.73 | 18.18 | 17.73 | 17.78 | 907,320 | -0.09(-0.49%) |
May 16, 2008 | 18.02 | 18.17 | 17.62 | 17.87 | 1,276,815 | -0.05(-0.27%) |
May 15, 2008 | 17.69 | 18.08 | 17.65 | 17.92 | 1,506,004 | +0.26(+1.45%) |
May 14, 2008 | 18.05 | 18.13 | 17.61 | 17.66 | 1,423,742 | -0.30(-1.69%) |
May 13, 2008 | 17.57 | 18.20 | 17.57 | 17.97 | 1,987,078 | +0.38(+2.13%) |
May 12, 2008 | 17.40 | 17.64 | 17.35 | 17.59 | 1,625,442 | +0.25(+1.43%) |
May 09, 2008 | 17.23 | 17.53 | 17.15 | 17.34 | 1,071,687 | -0.08(-0.46%) |
May 08, 2008 | 17.49 | 17.49 | 17.17 | 17.42 | 1,166,970 | +0.05(+0.28%) |
May 07, 2008 | 17.61 | 18.01 | 17.37 | 17.37 | 785,112 | -0.25(-1.41%) |
May 06, 2008 | 17.35 | 17.65 | 17.12 | 17.62 | 1,625,120 | -0.18(-1.03%) |
May 05, 2008 | 18.00 | 18.12 | 17.67 | 17.81 | 1,142,501 | -0.34(-1.85%) |
May 02, 2008 | 18.21 | 18.45 | 18.02 | 18.14 | 1,085,995 | -0.02(-0.13%) |
May 01, 2008 | 18.05 | 18.22 | 17.84 | 18.17 | 2,341,911 | +0.09(+0.49%) |
Apr 30, 2008 | 17.41 | 18.33 | 17.41 | 18.08 | 3,285,967 | +0.74(+4.29%) |
Apr 29, 2008 | 17.21 | 17.49 | 17.21 | 17.33 | 1,350,384 | +0.05(+0.28%) |
Apr 28, 2008 | 16.78 | 17.57 | 16.70 | 17.29 | 2,832,378 | +0.38(+2.22%) |
Apr 25, 2008 | 17.20 | 17.20 | 16.07 | 16.91 | 5,729,108 | -0.32(-1.85%) |
Apr 24, 2008 | 17.21 | 17.57 | 17.07 | 17.23 | 2,151,785 | -0.07(-0.42%) |
Apr 23, 2008 | 17.17 | 17.89 | 17.09 | 17.30 | 1,927,809 | +0.18(+1.07%) |
Apr 22, 2008 | 17.05 | 17.17 | 16.53 | 17.12 | 2,147,496 | -0.14(-0.79%) |
Apr 21, 2008 | 17.18 | 17.32 | 17.10 | 17.25 | 1,272,255 | +0.01(+0.05%) |
Apr 18, 2008 | 17.19 | 17.71 | 17.05 | 17.25 | 1,885,781 | +0.26(+1.50%) |
Apr 17, 2008 | 17.18 | 17.18 | 16.89 | 16.99 | 857,591 | -0.30(-1.76%) |
Apr 16, 2008 | 17.02 | 17.50 | 16.97 | 17.29 | 896,695 | +0.37(+2.17%) |
Apr 15, 2008 | 16.91 | 17.01 | 16.78 | 16.93 | 965,810 | +0.08(+0.47%) |
Apr 14, 2008 | 16.90 | 17.15 | 16.76 | 16.85 | 878,158 | -0.09(-0.52%) |
Apr 11, 2008 | 16.88 | 17.43 | 16.82 | 16.93 | 879,902 | -0.16(-0.93%) |
Apr 10, 2008 | 16.97 | 17.31 | 16.83 | 17.09 | 1,096,425 | +0.20(+1.18%) |
Apr 09, 2008 | 17.33 | 17.89 | 16.76 | 16.89 | 1,851,178 | -0.34(-1.99%) |
Apr 08, 2008 | 17.92 | 17.92 | 17.10 | 17.24 | 2,412,895 | -0.69(-3.87%) |
Apr 07, 2008 | 18.12 | 18.30 | 17.93 | 17.93 | 869,373 | -0.26(-1.41%) |
Apr 04, 2008 | 18.28 | 18.36 | 17.91 | 18.19 | 703,854 | -0.01(-0.04%) |
Apr 03, 2008 | 18.03 | 18.48 | 17.99 | 18.20 | 980,442 | +0.08(+0.44%) |
Apr 02, 2008 | 17.96 | 18.50 | 17.71 | 18.12 | 1,018,715 | +0.22(+1.25%) |