Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.12 | 16.55 | 16.07 | 16.43 | 2,293,657 | +0.31(+1.95%) |
Jun 27, 2008 | 15.95 | 16.41 | 15.95 | 16.12 | 2,673,093 | +0.08(+0.51%) |
Jun 26, 2008 | 16.56 | 16.56 | 15.85 | 16.04 | 2,469,840 | -0.70(-4.16%) |
Jun 25, 2008 | 16.95 | 17.02 | 16.44 | 16.73 | 2,813,706 | -0.13(-0.74%) |
Jun 24, 2008 | 16.76 | 17.54 | 16.70 | 16.86 | 4,463,559 | +0.00(+0.00%) |
Jun 23, 2008 | 16.64 | 16.90 | 16.26 | 16.86 | 2,585,006 | +0.41(+2.48%) |
Jun 20, 2008 | 16.06 | 16.50 | 16.04 | 16.45 | 3,138,032 | +0.39(+2.42%) |
Jun 19, 2008 | 16.16 | 16.32 | 15.97 | 16.06 | 1,631,316 | +0.04(+0.23%) |
Jun 18, 2008 | 16.14 | 16.30 | 15.79 | 16.02 | 1,442,403 | -0.11(-0.70%) |
Jun 17, 2008 | 16.21 | 16.35 | 15.98 | 16.14 | 2,971,595 | -0.02(-0.12%) |
Jun 16, 2008 | 15.37 | 16.50 | 15.26 | 16.16 | 4,483,576 | +0.75(+4.89%) |
Jun 13, 2008 | 14.89 | 15.41 | 14.89 | 15.40 | 1,989,297 | +0.58(+3.94%) |
Jun 12, 2008 | 14.80 | 15.03 | 14.64 | 14.82 | 1,597,521 | +0.08(+0.51%) |
Jun 11, 2008 | 14.86 | 15.04 | 14.67 | 14.74 | 2,291,009 | -0.14(-0.97%) |
Jun 10, 2008 | 14.76 | 14.94 | 14.20 | 14.89 | 3,163,534 | +0.36(+2.51%) |
Jun 09, 2008 | 14.50 | 14.55 | 14.00 | 14.52 | 2,206,821 | +0.03(+0.17%) |
Jun 06, 2008 | 14.50 | 14.61 | 14.20 | 14.50 | 2,066,711 | -0.09(-0.60%) |
Jun 05, 2008 | 14.25 | 14.59 | 14.22 | 14.59 | 1,464,758 | +0.33(+2.33%) |
Jun 04, 2008 | 13.94 | 14.37 | 13.86 | 14.25 | 1,259,638 | +0.29(+2.11%) |
Jun 03, 2008 | 14.06 | 14.16 | 13.71 | 13.96 | 1,313,061 | -0.06(-0.40%) |
Jun 02, 2008 | 14.01 | 14.13 | 13.80 | 14.02 | 1,270,611 | -0.11(-0.76%) |
May 30, 2008 | 14.02 | 14.15 | 13.75 | 14.12 | 1,404,290 | +0.24(+1.76%) |
May 29, 2008 | 13.70 | 14.06 | 13.50 | 13.88 | 1,282,063 | +0.13(+0.96%) |
May 28, 2008 | 13.31 | 13.75 | 13.29 | 13.75 | 1,156,920 | +0.50(+3.74%) |
May 27, 2008 | 13.19 | 13.32 | 13.02 | 13.25 | 1,088,345 | +0.06(+0.48%) |
May 26, 2008 | 13.31 | 13.46 | 13.08 | 13.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.31 | 13.46 | 13.08 | 13.19 | 1,121,056 | -0.19(-1.45%) |
May 22, 2008 | 13.17 | 13.41 | 13.11 | 13.38 | 1,743,120 | +0.21(+1.57%) |
May 21, 2008 | 13.39 | 13.54 | 12.99 | 13.17 | 1,071,416 | -0.16(-1.22%) |
May 20, 2008 | 13.32 | 13.48 | 13.18 | 13.34 | 790,674 | -0.01(-0.09%) |
May 19, 2008 | 13.57 | 13.68 | 13.30 | 13.35 | 1,193,756 | -0.19(-1.44%) |
May 16, 2008 | 13.62 | 13.66 | 13.39 | 13.54 | 941,673 | -0.10(-0.74%) |
May 15, 2008 | 13.59 | 13.67 | 13.37 | 13.64 | 913,166 | +0.09(+0.65%) |
May 14, 2008 | 13.45 | 13.76 | 13.27 | 13.56 | 1,154,920 | +0.17(+1.27%) |
May 13, 2008 | 13.34 | 13.44 | 13.22 | 13.39 | 923,742 | +0.06(+0.47%) |
May 12, 2008 | 13.02 | 13.33 | 12.90 | 13.32 | 565,866 | +0.31(+2.41%) |
May 09, 2008 | 12.90 | 13.09 | 12.82 | 13.01 | 514,626 | -0.09(-0.72%) |
May 08, 2008 | 12.92 | 13.13 | 12.71 | 13.11 | 889,810 | +0.27(+2.10%) |
May 07, 2008 | 13.28 | 13.28 | 12.79 | 12.84 | 1,154,904 | -0.46(-3.45%) |
May 06, 2008 | 12.88 | 13.37 | 12.87 | 13.29 | 1,390,170 | +0.30(+2.32%) |
May 05, 2008 | 12.84 | 13.02 | 12.74 | 12.99 | 1,221,828 | +0.21(+1.67%) |
May 02, 2008 | 13.02 | 13.12 | 12.72 | 12.78 | 1,437,535 | -0.24(-1.83%) |
May 01, 2008 | 12.77 | 13.02 | 12.43 | 13.02 | 2,286,223 | +0.36(+2.83%) |
Apr 30, 2008 | 13.48 | 13.48 | 12.57 | 12.66 | 3,106,900 | -0.82(-6.06%) |
Apr 29, 2008 | 14.25 | 14.40 | 12.93 | 13.48 | 7,940,330 | -1.68(-11.10%) |
Apr 28, 2008 | 14.53 | 15.22 | 14.53 | 15.16 | 3,927,168 | +0.60(+4.14%) |
Apr 25, 2008 | 14.23 | 14.75 | 14.03 | 14.55 | 2,417,911 | +0.44(+3.11%) |
Apr 24, 2008 | 14.03 | 14.30 | 13.64 | 14.12 | 1,217,966 | +0.19(+1.35%) |
Apr 23, 2008 | 13.73 | 14.09 | 13.71 | 13.93 | 1,830,497 | +0.24(+1.79%) |
Apr 22, 2008 | 13.77 | 13.81 | 13.39 | 13.68 | 1,163,783 | -0.17(-1.22%) |
Apr 21, 2008 | 13.93 | 13.99 | 13.53 | 13.85 | 1,030,879 | -0.16(-1.16%) |
Apr 18, 2008 | 13.92 | 14.09 | 13.83 | 14.02 | 1,079,367 | +0.24(+1.73%) |
Apr 17, 2008 | 13.95 | 13.95 | 13.60 | 13.78 | 838,127 | -0.17(-1.22%) |
Apr 16, 2008 | 13.49 | 13.96 | 13.41 | 13.95 | 2,168,093 | +0.59(+4.42%) |
Apr 15, 2008 | 12.95 | 13.37 | 12.93 | 13.36 | 2,018,460 | +0.46(+3.60%) |
Apr 14, 2008 | 12.99 | 13.06 | 12.73 | 12.89 | 896,940 | -0.19(-1.44%) |
Apr 11, 2008 | 13.15 | 13.28 | 12.98 | 13.08 | 994,122 | -0.19(-1.42%) |
Apr 10, 2008 | 12.93 | 13.31 | 12.93 | 13.27 | 1,148,193 | +0.31(+2.42%) |
Apr 09, 2008 | 13.68 | 13.68 | 12.83 | 12.95 | 1,599,419 | -0.73(-5.32%) |
Apr 08, 2008 | 13.19 | 13.69 | 13.17 | 13.68 | 985,155 | +0.33(+2.44%) |
Apr 07, 2008 | 13.54 | 13.65 | 13.23 | 13.36 | 1,159,513 | -0.10(-0.75%) |
Apr 04, 2008 | 13.53 | 13.63 | 13.34 | 13.46 | 828,714 | +0.10(+0.75%) |
Apr 03, 2008 | 12.96 | 13.58 | 12.86 | 13.36 | 1,868,993 | +0.24(+1.87%) |
Apr 02, 2008 | 13.02 | 13.24 | 12.93 | 13.11 | 1,274,730 | +0.06(+0.48%) |