Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.97 | 13.03 | 12.67 | 12.78 | 3,738,274 | -0.16(-1.20%) |
Jun 27, 2008 | 13.19 | 13.39 | 12.80 | 12.93 | 3,382,921 | -0.25(-1.93%) |
Jun 26, 2008 | 13.20 | 13.40 | 13.10 | 13.19 | 2,575,303 | -0.12(-0.90%) |
Jun 25, 2008 | 13.50 | 13.80 | 13.22 | 13.31 | 2,377,369 | -0.09(-0.68%) |
Jun 24, 2008 | 13.50 | 13.69 | 13.30 | 13.40 | 3,042,425 | -0.28(-2.01%) |
Jun 23, 2008 | 13.96 | 14.24 | 13.66 | 13.67 | 2,260,964 | -0.28(-1.97%) |
Jun 20, 2008 | 14.15 | 14.28 | 13.88 | 13.95 | 3,483,214 | -0.32(-2.27%) |
Jun 19, 2008 | 14.68 | 14.68 | 13.84 | 14.27 | 3,004,825 | -0.44(-2.98%) |
Jun 18, 2008 | 14.92 | 14.92 | 14.65 | 14.71 | 1,608,253 | -0.32(-2.11%) |
Jun 17, 2008 | 15.50 | 15.69 | 15.00 | 15.03 | 938,065 | -0.42(-2.74%) |
Jun 16, 2008 | 15.05 | 15.50 | 14.92 | 15.45 | 866,587 | +0.32(+2.10%) |
Jun 13, 2008 | 15.47 | 15.47 | 14.79 | 15.13 | 1,496,040 | -0.09(-0.60%) |
Jun 12, 2008 | 15.12 | 15.51 | 15.09 | 15.23 | 1,294,514 | +0.26(+1.75%) |
Jun 11, 2008 | 15.44 | 15.44 | 14.96 | 14.96 | 1,882,672 | -0.64(-4.07%) |
Jun 10, 2008 | 15.51 | 15.83 | 14.96 | 15.60 | 2,328,201 | +0.51(+3.37%) |
Jun 09, 2008 | 15.31 | 15.43 | 14.95 | 15.09 | 1,778,752 | -0.13(-0.88%) |
Jun 06, 2008 | 15.68 | 15.68 | 15.21 | 15.23 | 1,927,901 | -0.59(-3.75%) |
Jun 05, 2008 | 15.55 | 15.82 | 15.49 | 15.82 | 1,417,938 | +0.30(+1.96%) |
Jun 04, 2008 | 15.28 | 15.65 | 15.28 | 15.52 | 2,146,907 | +0.15(+0.96%) |
Jun 03, 2008 | 15.61 | 15.64 | 15.18 | 15.37 | 1,455,988 | -0.23(-1.45%) |
Jun 02, 2008 | 15.76 | 15.92 | 15.45 | 15.59 | 897,530 | -0.21(-1.34%) |
May 30, 2008 | 15.60 | 15.80 | 15.42 | 15.80 | 1,731,481 | +0.13(+0.81%) |
May 29, 2008 | 15.75 | 15.89 | 15.51 | 15.68 | 1,749,342 | -0.08(-0.49%) |
May 28, 2008 | 16.24 | 16.27 | 15.58 | 15.76 | 1,722,733 | -0.46(-2.83%) |
May 27, 2008 | 15.74 | 16.21 | 15.69 | 16.21 | 2,142,332 | +0.48(+3.05%) |
May 26, 2008 | 15.62 | 15.91 | 15.49 | 15.73 | 1,707,429 | +0.00(+0.00%) |
May 23, 2008 | 15.62 | 15.91 | 15.49 | 15.73 | 1,707,429 | +0.03(+0.18%) |
May 22, 2008 | 15.49 | 15.71 | 15.27 | 15.71 | 1,246,284 | +0.24(+1.55%) |
May 21, 2008 | 15.75 | 15.78 | 15.37 | 15.47 | 2,254,930 | -0.24(-1.53%) |
May 20, 2008 | 15.85 | 15.97 | 15.66 | 15.71 | 1,260,421 | -0.20(-1.24%) |
May 19, 2008 | 16.43 | 16.46 | 15.85 | 15.90 | 2,840,159 | -0.55(-3.35%) |
May 16, 2008 | 16.66 | 16.69 | 16.16 | 16.45 | 895,085 | -0.09(-0.55%) |
May 15, 2008 | 16.86 | 16.87 | 16.44 | 16.55 | 1,392,094 | -0.32(-1.88%) |
May 14, 2008 | 17.05 | 17.12 | 16.79 | 16.86 | 888,815 | -0.16(-0.91%) |
May 13, 2008 | 16.96 | 17.08 | 16.82 | 17.02 | 861,347 | +0.11(+0.67%) |
May 12, 2008 | 16.83 | 17.12 | 16.48 | 16.91 | 944,625 | +0.23(+1.35%) |
May 09, 2008 | 16.49 | 16.94 | 16.25 | 16.68 | 941,366 | +0.04(+0.25%) |
May 08, 2008 | 16.78 | 17.08 | 16.56 | 16.64 | 762,788 | -0.09(-0.55%) |
May 07, 2008 | 17.30 | 17.39 | 16.71 | 16.73 | 1,107,595 | -0.55(-3.19%) |
May 06, 2008 | 17.00 | 17.34 | 16.89 | 17.28 | 1,608,702 | +0.29(+1.70%) |
May 05, 2008 | 16.92 | 17.10 | 16.81 | 16.99 | 1,396,272 | -0.04(-0.21%) |
May 02, 2008 | 17.52 | 17.61 | 16.91 | 17.03 | 1,126,710 | -0.36(-2.07%) |
May 01, 2008 | 16.80 | 17.48 | 16.76 | 17.39 | 1,846,864 | +0.58(+3.44%) |
Apr 30, 2008 | 17.12 | 17.12 | 16.77 | 16.81 | 1,367,624 | -0.32(-1.85%) |
Apr 29, 2008 | 17.24 | 17.33 | 17.07 | 17.12 | 1,193,481 | -0.17(-0.98%) |
Apr 28, 2008 | 17.27 | 17.39 | 17.10 | 17.29 | 1,232,217 | -0.01(-0.04%) |
Apr 25, 2008 | 17.24 | 17.30 | 16.96 | 17.30 | 1,103,675 | +0.12(+0.70%) |
Apr 24, 2008 | 16.52 | 17.21 | 16.52 | 17.18 | 1,595,740 | +0.64(+3.88%) |
Apr 23, 2008 | 16.58 | 16.74 | 16.48 | 16.54 | 1,373,538 | -0.03(-0.17%) |
Apr 22, 2008 | 16.53 | 16.73 | 16.40 | 16.57 | 1,083,607 | -0.04(-0.21%) |
Apr 21, 2008 | 16.88 | 17.12 | 16.59 | 16.60 | 1,752,545 | -0.38(-2.24%) |
Apr 18, 2008 | 17.11 | 17.17 | 16.75 | 16.98 | 1,452,997 | +0.16(+0.92%) |
Apr 17, 2008 | 16.82 | 16.88 | 16.31 | 16.83 | 1,858,130 | -0.10(-0.58%) |
Apr 16, 2008 | 16.17 | 16.94 | 15.88 | 16.93 | 2,136,114 | +1.12(+7.05%) |
Apr 15, 2008 | 14.81 | 16.00 | 14.76 | 15.81 | 3,440,638 | +1.33(+9.16%) |
Apr 14, 2008 | 14.78 | 15.01 | 14.44 | 14.48 | 2,672,616 | -0.30(-2.05%) |
Apr 11, 2008 | 14.82 | 15.27 | 14.79 | 14.79 | 1,739,277 | -0.47(-3.10%) |
Apr 10, 2008 | 15.30 | 15.46 | 15.18 | 15.26 | 1,432,940 | -0.04(-0.28%) |
Apr 09, 2008 | 15.68 | 15.76 | 15.30 | 15.30 | 1,747,801 | -0.38(-2.43%) |
Apr 08, 2008 | 15.64 | 15.78 | 15.42 | 15.68 | 1,344,051 | -0.10(-0.63%) |
Apr 07, 2008 | 15.72 | 15.99 | 15.60 | 15.78 | 1,561,722 | +0.18(+1.18%) |
Apr 04, 2008 | 16.07 | 16.09 | 15.59 | 15.60 | 1,002,278 | -0.49(-3.07%) |
Apr 03, 2008 | 16.12 | 16.26 | 15.92 | 16.09 | 970,066 | -0.12(-0.74%) |
Apr 02, 2008 | 16.50 | 16.58 | 16.13 | 16.21 | 1,655,571 | -0.31(-1.88%) |