Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.44 | 14.70 | 14.32 | 14.32 | 936,409 | -0.18(-1.27%) |
Jun 27, 2008 | 14.83 | 14.83 | 14.46 | 14.50 | 1,627,840 | -0.32(-2.19%) |
Jun 26, 2008 | 14.73 | 15.00 | 14.72 | 14.83 | 758,090 | -0.08(-0.56%) |
Jun 25, 2008 | 14.65 | 15.10 | 14.56 | 14.91 | 590,164 | +0.27(+1.87%) |
Jun 24, 2008 | 14.64 | 14.76 | 14.50 | 14.64 | 1,114,708 | -0.15(-1.05%) |
Jun 23, 2008 | 15.08 | 15.12 | 14.79 | 14.79 | 551,282 | -0.21(-1.39%) |
Jun 20, 2008 | 15.19 | 15.19 | 14.89 | 15.00 | 1,204,002 | -0.24(-1.58%) |
Jun 19, 2008 | 14.86 | 15.24 | 14.86 | 15.24 | 683,631 | +0.37(+2.48%) |
Jun 18, 2008 | 14.84 | 15.04 | 14.67 | 14.87 | 555,667 | +0.02(+0.12%) |
Jun 17, 2008 | 15.09 | 15.09 | 14.81 | 14.85 | 568,224 | -0.24(-1.56%) |
Jun 16, 2008 | 14.94 | 15.09 | 14.86 | 15.09 | 417,665 | +0.06(+0.40%) |
Jun 13, 2008 | 15.06 | 15.12 | 14.76 | 15.03 | 628,025 | +0.07(+0.48%) |
Jun 12, 2008 | 14.92 | 15.09 | 14.82 | 14.96 | 427,537 | +0.18(+1.21%) |
Jun 11, 2008 | 14.96 | 15.00 | 14.77 | 14.78 | 503,269 | -0.28(-1.84%) |
Jun 10, 2008 | 15.04 | 15.11 | 14.72 | 15.06 | 534,282 | +0.16(+1.08%) |
Jun 09, 2008 | 14.98 | 15.14 | 14.82 | 14.89 | 494,549 | +0.04(+0.28%) |
Jun 06, 2008 | 15.21 | 15.21 | 14.85 | 14.85 | 346,288 | -0.49(-3.16%) |
Jun 05, 2008 | 15.20 | 15.34 | 15.11 | 15.34 | 597,510 | +0.16(+1.04%) |
Jun 04, 2008 | 15.21 | 15.32 | 15.05 | 15.18 | 581,467 | -0.06(-0.39%) |
Jun 03, 2008 | 15.25 | 15.32 | 14.98 | 15.24 | 1,186,206 | +0.06(+0.37%) |
Jun 02, 2008 | 15.11 | 15.33 | 15.03 | 15.18 | 647,001 | -0.06(-0.41%) |
May 30, 2008 | 15.18 | 15.25 | 15.04 | 15.25 | 539,090 | +0.04(+0.29%) |
May 29, 2008 | 14.85 | 15.31 | 14.79 | 15.20 | 453,335 | +0.33(+2.22%) |
May 28, 2008 | 15.06 | 15.13 | 14.77 | 14.87 | 198,071 | -0.15(-1.01%) |
May 27, 2008 | 14.89 | 15.06 | 14.72 | 15.02 | 374,068 | +0.18(+1.20%) |
May 26, 2008 | 14.94 | 15.02 | 14.81 | 14.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.94 | 15.02 | 14.81 | 14.84 | 474,979 | -0.17(-1.13%) |
May 22, 2008 | 14.98 | 15.15 | 14.88 | 15.01 | 1,055,670 | +0.04(+0.24%) |
May 21, 2008 | 15.13 | 15.14 | 14.98 | 14.98 | 692,318 | -0.05(-0.36%) |
May 20, 2008 | 15.03 | 15.10 | 14.93 | 15.03 | 725,998 | -0.02(-0.14%) |
May 19, 2008 | 15.05 | 15.19 | 14.99 | 15.05 | 618,367 | +0.03(+0.20%) |
May 16, 2008 | 15.08 | 15.25 | 15.01 | 15.02 | 767,966 | -0.13(-0.88%) |
May 15, 2008 | 15.03 | 15.19 | 14.98 | 15.16 | 789,290 | +0.10(+0.69%) |
May 14, 2008 | 14.96 | 15.12 | 14.95 | 15.05 | 515,894 | +0.05(+0.36%) |
May 13, 2008 | 15.07 | 15.10 | 14.91 | 15.00 | 593,373 | -0.04(-0.24%) |
May 12, 2008 | 14.86 | 15.06 | 14.78 | 15.03 | 670,328 | +0.17(+1.12%) |
May 09, 2008 | 14.67 | 14.90 | 14.51 | 14.87 | 710,733 | +0.15(+1.03%) |
May 08, 2008 | 14.69 | 14.82 | 14.59 | 14.72 | 980,147 | +0.06(+0.41%) |
May 07, 2008 | 15.18 | 15.18 | 14.61 | 14.66 | 3,768,144 | -1.29(-8.12%) |
May 06, 2008 | 16.01 | 16.18 | 15.78 | 15.95 | 444,020 | -0.09(-0.58%) |
May 05, 2008 | 15.94 | 16.25 | 15.94 | 16.04 | 536,896 | -0.03(-0.17%) |
May 02, 2008 | 16.45 | 16.46 | 16.01 | 16.07 | 487,580 | -0.30(-1.82%) |
May 01, 2008 | 15.77 | 16.37 | 15.77 | 16.37 | 589,418 | +0.62(+3.91%) |
Apr 30, 2008 | 15.79 | 16.09 | 15.68 | 15.75 | 701,552 | +0.04(+0.26%) |
Apr 29, 2008 | 15.71 | 15.86 | 15.63 | 15.71 | 415,904 | +0.01(+0.09%) |
Apr 28, 2008 | 15.71 | 15.76 | 15.50 | 15.69 | 364,810 | -0.07(-0.43%) |
Apr 25, 2008 | 15.83 | 15.83 | 15.44 | 15.76 | 332,867 | +0.01(+0.09%) |
Apr 24, 2008 | 15.30 | 15.78 | 15.23 | 15.75 | 600,500 | +0.47(+3.08%) |
Apr 23, 2008 | 15.37 | 15.37 | 15.09 | 15.28 | 420,807 | -0.00(-0.02%) |
Apr 22, 2008 | 15.40 | 15.43 | 15.10 | 15.28 | 384,650 | -0.21(-1.38%) |
Apr 21, 2008 | 15.45 | 15.61 | 15.45 | 15.50 | 366,826 | -0.06(-0.40%) |
Apr 18, 2008 | 15.76 | 15.83 | 15.51 | 15.56 | 1,257,424 | -0.04(-0.23%) |
Apr 17, 2008 | 15.53 | 15.63 | 15.43 | 15.59 | 990,930 | +0.03(+0.19%) |
Apr 16, 2008 | 15.60 | 15.61 | 15.40 | 15.56 | 802,769 | +0.09(+0.58%) |
Apr 15, 2008 | 15.47 | 15.52 | 15.36 | 15.47 | 685,792 | +0.04(+0.25%) |
Apr 14, 2008 | 15.50 | 15.61 | 15.38 | 15.44 | 384,001 | -0.09(-0.59%) |
Apr 11, 2008 | 15.61 | 15.82 | 15.51 | 15.53 | 863,691 | -0.24(-1.55%) |
Apr 10, 2008 | 15.80 | 15.87 | 15.62 | 15.77 | 933,311 | +0.07(+0.44%) |
Apr 09, 2008 | 15.92 | 15.99 | 15.70 | 15.70 | 423,065 | -0.22(-1.36%) |
Apr 08, 2008 | 15.97 | 16.09 | 15.89 | 15.92 | 408,615 | -0.15(-0.93%) |
Apr 07, 2008 | 16.19 | 16.39 | 16.03 | 16.07 | 485,903 | -0.04(-0.28%) |
Apr 04, 2008 | 16.24 | 16.39 | 15.97 | 16.11 | 447,830 | -0.14(-0.88%) |
Apr 03, 2008 | 16.02 | 16.31 | 16.00 | 16.26 | 361,571 | +0.05(+0.33%) |
Apr 02, 2008 | 16.47 | 16.51 | 16.12 | 16.20 | 736,247 | -0.22(-1.34%) |