Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.08 | 13.24 | 12.36 | 12.40 | 14,506,713 | +0.34(+2.79%) |
Jun 27, 2008 | 12.04 | 12.31 | 11.95 | 12.07 | 6,866,199 | +0.01(+0.10%) |
Jun 26, 2008 | 12.35 | 12.49 | 11.93 | 12.06 | 3,490,815 | -0.45(-3.61%) |
Jun 25, 2008 | 12.32 | 12.76 | 12.32 | 12.51 | 5,182,087 | +0.26(+2.08%) |
Jun 24, 2008 | 12.32 | 12.39 | 12.10 | 12.25 | 3,312,666 | -0.13(-1.03%) |
Jun 23, 2008 | 11.82 | 12.52 | 11.82 | 12.38 | 7,687,079 | +0.36(+2.99%) |
Jun 20, 2008 | 13.39 | 13.43 | 12.01 | 12.02 | 13,288,326 | -1.38(-10.29%) |
Jun 19, 2008 | 13.45 | 13.55 | 13.19 | 13.40 | 3,839,007 | -0.01(-0.04%) |
Jun 18, 2008 | 13.57 | 13.71 | 13.40 | 13.41 | 2,887,229 | -0.16(-1.20%) |
Jun 17, 2008 | 14.04 | 14.04 | 13.56 | 13.57 | 3,307,511 | -0.03(-0.21%) |
Jun 16, 2008 | 13.23 | 13.69 | 13.23 | 13.60 | 5,550,716 | +0.66(+5.11%) |
Jun 13, 2008 | 12.75 | 12.97 | 12.73 | 12.94 | 1,875,918 | +0.16(+1.27%) |
Jun 12, 2008 | 12.93 | 13.05 | 12.63 | 12.78 | 3,987,969 | -0.04(-0.32%) |
Jun 11, 2008 | 12.93 | 13.23 | 12.82 | 12.82 | 3,241,154 | -0.37(-2.81%) |
Jun 10, 2008 | 13.17 | 13.31 | 13.09 | 13.19 | 2,209,188 | +0.01(+0.04%) |
Jun 09, 2008 | 12.91 | 13.45 | 12.83 | 13.18 | 2,355,802 | -0.14(-1.04%) |
Jun 06, 2008 | 13.46 | 13.81 | 13.29 | 13.32 | 2,635,964 | -0.50(-3.65%) |
Jun 05, 2008 | 13.76 | 14.20 | 13.63 | 13.82 | 2,175,018 | +0.09(+0.63%) |
Jun 04, 2008 | 13.71 | 13.86 | 13.60 | 13.74 | 1,959,116 | +0.06(+0.42%) |
Jun 03, 2008 | 13.47 | 13.89 | 13.47 | 13.68 | 3,699,484 | +0.15(+1.11%) |
Jun 02, 2008 | 13.50 | 13.65 | 13.34 | 13.53 | 2,735,317 | +0.00(+0.00%) |
May 30, 2008 | 13.41 | 13.63 | 13.32 | 13.53 | 2,472,372 | +0.14(+1.04%) |
May 29, 2008 | 13.04 | 13.51 | 12.86 | 13.39 | 2,717,264 | +0.30(+2.26%) |
May 28, 2008 | 13.51 | 13.51 | 12.95 | 13.09 | 2,793,445 | -0.08(-0.62%) |
May 27, 2008 | 13.09 | 13.41 | 13.07 | 13.18 | 1,876,979 | +0.06(+0.44%) |
May 26, 2008 | 13.20 | 13.29 | 13.10 | 13.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.20 | 13.29 | 13.10 | 13.12 | 2,016,964 | -0.17(-1.27%) |
May 22, 2008 | 13.33 | 13.37 | 13.01 | 13.29 | 2,174,629 | -0.01(-0.04%) |
May 21, 2008 | 13.39 | 13.57 | 13.26 | 13.29 | 2,411,390 | -0.10(-0.74%) |
May 20, 2008 | 13.77 | 13.77 | 13.32 | 13.39 | 3,146,931 | -0.34(-2.45%) |
May 19, 2008 | 13.70 | 13.90 | 13.44 | 13.73 | 2,495,648 | +0.00(+0.00%) |
May 16, 2008 | 13.88 | 13.92 | 13.47 | 13.73 | 2,998,571 | -0.06(-0.46%) |
May 15, 2008 | 14.02 | 14.05 | 13.79 | 13.79 | 6,301,882 | -0.24(-1.73%) |
May 14, 2008 | 14.16 | 14.28 | 13.94 | 14.03 | 3,379,863 | -0.09(-0.66%) |
May 13, 2008 | 13.92 | 14.17 | 13.89 | 14.13 | 4,979,302 | +0.21(+1.50%) |
May 12, 2008 | 13.58 | 13.93 | 13.49 | 13.92 | 3,834,696 | +0.25(+1.87%) |
May 09, 2008 | 12.26 | 13.74 | 12.06 | 13.66 | 4,920,770 | +0.99(+7.82%) |
May 08, 2008 | 12.75 | 12.78 | 12.53 | 12.67 | 2,446,695 | +0.02(+0.14%) |
May 07, 2008 | 13.04 | 13.19 | 12.62 | 12.65 | 3,518,731 | -0.40(-3.06%) |
May 06, 2008 | 12.77 | 13.12 | 12.66 | 13.05 | 2,877,352 | +0.06(+0.45%) |
May 05, 2008 | 12.80 | 13.15 | 12.67 | 13.00 | 2,193,194 | -0.08(-0.58%) |
May 02, 2008 | 13.38 | 13.38 | 13.04 | 13.07 | 2,987,994 | -0.20(-1.53%) |
May 01, 2008 | 12.67 | 13.33 | 12.67 | 13.27 | 3,394,876 | +0.60(+4.71%) |
Apr 30, 2008 | 12.48 | 12.87 | 12.48 | 12.68 | 3,818,156 | +0.11(+0.88%) |
Apr 29, 2008 | 12.71 | 12.82 | 12.55 | 12.57 | 2,014,623 | -0.17(-1.32%) |
Apr 28, 2008 | 12.81 | 12.83 | 12.63 | 12.73 | 1,601,484 | -0.05(-0.36%) |
Apr 25, 2008 | 12.89 | 12.91 | 12.46 | 12.78 | 2,089,292 | -0.02(-0.14%) |
Apr 24, 2008 | 12.33 | 12.86 | 12.33 | 12.80 | 2,767,591 | +0.49(+4.00%) |
Apr 23, 2008 | 12.25 | 12.75 | 12.09 | 12.31 | 2,442,558 | +0.12(+0.95%) |
Apr 22, 2008 | 12.29 | 12.29 | 11.88 | 12.19 | 2,014,546 | -0.18(-1.45%) |
Apr 21, 2008 | 12.44 | 12.45 | 12.25 | 12.37 | 1,509,445 | -0.07(-0.56%) |
Apr 18, 2008 | 12.65 | 12.71 | 12.38 | 12.44 | 2,395,860 | +0.05(+0.42%) |
Apr 17, 2008 | 12.22 | 12.44 | 12.20 | 12.39 | 1,581,344 | +0.11(+0.90%) |
Apr 16, 2008 | 12.06 | 12.31 | 11.98 | 12.28 | 2,151,352 | +0.36(+3.02%) |
Apr 15, 2008 | 11.96 | 12.00 | 11.71 | 11.92 | 5,434,447 | +0.08(+0.64%) |
Apr 14, 2008 | 11.64 | 12.11 | 11.64 | 11.84 | 3,267,074 | -0.26(-2.15%) |
Apr 11, 2008 | 12.36 | 12.48 | 12.03 | 12.10 | 5,559,616 | -0.26(-2.11%) |
Apr 10, 2008 | 12.18 | 12.52 | 12.18 | 12.36 | 3,082,386 | -0.19(-1.52%) |
Apr 09, 2008 | 12.56 | 12.71 | 12.48 | 12.55 | 5,447,061 | -0.03(-0.23%) |
Apr 08, 2008 | 12.35 | 12.67 | 12.31 | 12.58 | 4,343,571 | +0.17(+1.40%) |
Apr 07, 2008 | 12.49 | 12.61 | 12.08 | 12.41 | 2,723,406 | -0.02(-0.14%) |
Apr 04, 2008 | 12.67 | 12.67 | 12.24 | 12.43 | 3,731,801 | +0.17(+1.37%) |
Apr 03, 2008 | 12.28 | 12.54 | 12.03 | 12.26 | 5,811,910 | -0.06(-0.52%) |
Apr 02, 2008 | 12.39 | 12.53 | 12.27 | 12.32 | 3,723,323 | -0.07(-0.56%) |