Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.08 | 13.14 | 12.78 | 12.89 | 3,706,441 | -0.16(-1.20%) |
Jun 27, 2008 | 13.30 | 13.51 | 12.91 | 13.04 | 3,354,114 | -0.26(-1.93%) |
Jun 26, 2008 | 13.31 | 13.52 | 13.21 | 13.30 | 2,553,373 | -0.12(-0.90%) |
Jun 25, 2008 | 13.61 | 13.92 | 13.33 | 13.42 | 2,357,125 | -0.09(-0.69%) |
Jun 24, 2008 | 13.62 | 13.80 | 13.41 | 13.51 | 3,016,517 | -0.28(-2.01%) |
Jun 23, 2008 | 14.08 | 14.37 | 13.78 | 13.79 | 2,241,711 | -0.28(-1.97%) |
Jun 20, 2008 | 14.27 | 14.40 | 14.00 | 14.07 | 3,453,553 | -0.33(-2.28%) |
Jun 19, 2008 | 14.81 | 14.81 | 13.96 | 14.40 | 2,979,238 | -0.44(-2.97%) |
Jun 18, 2008 | 15.05 | 15.05 | 14.77 | 14.84 | 1,594,558 | -0.32(-2.11%) |
Jun 17, 2008 | 15.63 | 15.83 | 15.13 | 15.16 | 930,077 | -0.43(-2.74%) |
Jun 16, 2008 | 15.18 | 15.63 | 15.04 | 15.58 | 859,208 | +0.32(+2.10%) |
Jun 13, 2008 | 15.61 | 15.61 | 14.92 | 15.26 | 1,483,300 | -0.09(-0.60%) |
Jun 12, 2008 | 15.25 | 15.64 | 15.22 | 15.36 | 1,283,491 | +0.26(+1.75%) |
Jun 11, 2008 | 15.57 | 15.57 | 15.09 | 15.09 | 1,866,641 | -0.64(-4.07%) |
Jun 10, 2008 | 15.64 | 15.97 | 15.09 | 15.73 | 2,308,376 | +0.51(+3.37%) |
Jun 09, 2008 | 15.44 | 15.56 | 15.08 | 15.22 | 1,763,605 | -0.14(-0.88%) |
Jun 06, 2008 | 15.82 | 15.82 | 15.34 | 15.36 | 1,911,484 | -0.60(-3.75%) |
Jun 05, 2008 | 15.68 | 15.95 | 15.63 | 15.95 | 1,405,864 | +0.31(+1.96%) |
Jun 04, 2008 | 15.41 | 15.78 | 15.41 | 15.65 | 2,128,626 | +0.15(+0.96%) |
Jun 03, 2008 | 15.75 | 15.77 | 15.31 | 15.50 | 1,443,589 | -0.23(-1.45%) |
Jun 02, 2008 | 15.90 | 16.05 | 15.58 | 15.73 | 889,887 | -0.21(-1.34%) |
May 30, 2008 | 15.73 | 15.94 | 15.56 | 15.94 | 1,716,737 | +0.13(+0.81%) |
May 29, 2008 | 15.88 | 16.03 | 15.64 | 15.81 | 1,734,446 | -0.08(-0.49%) |
May 28, 2008 | 16.37 | 16.41 | 15.71 | 15.89 | 1,708,063 | -0.46(-2.83%) |
May 27, 2008 | 15.88 | 16.35 | 15.83 | 16.35 | 2,124,089 | +0.48(+3.05%) |
May 26, 2008 | 15.76 | 16.05 | 15.63 | 15.87 | 1,692,890 | +0.00(+0.00%) |
May 23, 2008 | 15.76 | 16.05 | 15.63 | 15.87 | 1,692,890 | +0.03(+0.18%) |
May 22, 2008 | 15.62 | 15.84 | 15.40 | 15.84 | 1,235,672 | +0.24(+1.55%) |
May 21, 2008 | 15.88 | 15.91 | 15.51 | 15.60 | 2,235,729 | -0.24(-1.53%) |
May 20, 2008 | 15.98 | 16.10 | 15.79 | 15.84 | 1,249,688 | -0.20(-1.24%) |
May 19, 2008 | 16.57 | 16.61 | 15.98 | 16.04 | 2,815,974 | -0.56(-3.35%) |
May 16, 2008 | 16.80 | 16.83 | 16.30 | 16.60 | 887,463 | -0.09(-0.55%) |
May 15, 2008 | 17.01 | 17.02 | 16.58 | 16.69 | 1,380,239 | -0.32(-1.88%) |
May 14, 2008 | 17.19 | 17.26 | 16.94 | 17.01 | 881,246 | -0.16(-0.91%) |
May 13, 2008 | 17.11 | 17.22 | 16.97 | 17.17 | 854,012 | +0.11(+0.67%) |
May 12, 2008 | 16.97 | 17.26 | 16.62 | 17.05 | 936,582 | +0.23(+1.35%) |
May 09, 2008 | 16.63 | 17.09 | 16.39 | 16.82 | 933,350 | +0.04(+0.26%) |
May 08, 2008 | 16.92 | 17.22 | 16.70 | 16.78 | 756,292 | -0.09(-0.55%) |
May 07, 2008 | 17.45 | 17.54 | 16.85 | 16.87 | 1,098,163 | -0.56(-3.19%) |
May 06, 2008 | 17.14 | 17.49 | 17.04 | 17.43 | 1,595,003 | +0.29(+1.70%) |
May 05, 2008 | 17.07 | 17.25 | 16.95 | 17.14 | 1,384,382 | -0.04(-0.21%) |
May 02, 2008 | 17.67 | 17.76 | 17.05 | 17.17 | 1,117,115 | -0.36(-2.07%) |
May 01, 2008 | 16.94 | 17.64 | 16.90 | 17.54 | 1,831,137 | +0.58(+3.44%) |
Apr 30, 2008 | 17.27 | 17.27 | 16.92 | 16.95 | 1,355,978 | -0.32(-1.86%) |
Apr 29, 2008 | 17.39 | 17.48 | 17.21 | 17.27 | 1,183,318 | -0.17(-0.98%) |
Apr 28, 2008 | 17.42 | 17.54 | 17.25 | 17.44 | 1,221,724 | -0.01(-0.04%) |
Apr 25, 2008 | 17.39 | 17.45 | 17.10 | 17.45 | 1,094,277 | +0.12(+0.70%) |
Apr 24, 2008 | 16.66 | 17.36 | 16.66 | 17.33 | 1,582,151 | +0.65(+3.88%) |
Apr 23, 2008 | 16.72 | 16.89 | 16.62 | 16.68 | 1,361,842 | -0.03(-0.17%) |
Apr 22, 2008 | 16.67 | 16.87 | 16.54 | 16.71 | 1,074,379 | -0.04(-0.21%) |
Apr 21, 2008 | 17.03 | 17.26 | 16.73 | 16.75 | 1,737,622 | -0.38(-2.24%) |
Apr 18, 2008 | 17.26 | 17.32 | 16.89 | 17.13 | 1,440,624 | +0.16(+0.92%) |
Apr 17, 2008 | 16.97 | 17.02 | 16.45 | 16.97 | 1,842,307 | -0.10(-0.58%) |
Apr 16, 2008 | 16.31 | 17.09 | 16.02 | 17.07 | 2,117,924 | +1.12(+7.05%) |
Apr 15, 2008 | 14.94 | 16.13 | 14.89 | 15.95 | 3,411,339 | +1.34(+9.16%) |
Apr 14, 2008 | 14.91 | 15.14 | 14.57 | 14.61 | 2,649,858 | -0.31(-2.05%) |
Apr 11, 2008 | 14.95 | 15.40 | 14.92 | 14.92 | 1,724,466 | -0.48(-3.10%) |
Apr 10, 2008 | 15.44 | 15.59 | 15.31 | 15.39 | 1,420,738 | -0.04(-0.28%) |
Apr 09, 2008 | 15.82 | 15.90 | 15.44 | 15.44 | 1,732,918 | -0.38(-2.43%) |
Apr 08, 2008 | 15.78 | 15.91 | 15.55 | 15.82 | 1,332,605 | -0.10(-0.63%) |
Apr 07, 2008 | 15.86 | 16.13 | 15.73 | 15.92 | 1,548,423 | +0.19(+1.18%) |
Apr 04, 2008 | 16.21 | 16.23 | 15.73 | 15.73 | 993,743 | -0.50(-3.07%) |
Apr 03, 2008 | 16.25 | 16.40 | 16.06 | 16.23 | 961,805 | -0.12(-0.74%) |
Apr 02, 2008 | 16.64 | 16.72 | 16.27 | 16.35 | 1,641,473 | -0.31(-1.88%) |