Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.64 | 12.83 | 12.53 | 12.59 | 12,049,379 | -0.05(-0.38%) |
Jun 27, 2008 | 12.66 | 12.75 | 12.50 | 12.63 | 13,144,868 | -0.02(-0.17%) |
Jun 26, 2008 | 13.04 | 13.04 | 12.66 | 12.66 | 11,448,407 | -0.52(-3.98%) |
Jun 25, 2008 | 12.93 | 13.29 | 12.91 | 13.18 | 7,765,857 | +0.29(+2.26%) |
Jun 24, 2008 | 13.16 | 13.19 | 12.83 | 12.89 | 8,271,527 | -0.30(-2.29%) |
Jun 23, 2008 | 13.29 | 13.29 | 13.10 | 13.19 | 6,933,258 | -0.03(-0.25%) |
Jun 20, 2008 | 13.63 | 13.67 | 13.16 | 13.22 | 8,969,404 | -0.44(-3.24%) |
Jun 19, 2008 | 13.49 | 13.81 | 13.46 | 13.67 | 7,977,625 | +0.15(+1.12%) |
Jun 18, 2008 | 13.77 | 13.89 | 13.40 | 13.51 | 9,147,254 | +0.14(+1.05%) |
Jun 17, 2008 | 13.50 | 13.56 | 13.34 | 13.37 | 6,454,999 | -0.03(-0.24%) |
Jun 16, 2008 | 13.51 | 13.51 | 13.24 | 13.41 | 9,301,778 | -0.17(-1.27%) |
Jun 13, 2008 | 13.52 | 13.76 | 13.46 | 13.58 | 8,163,366 | +0.22(+1.66%) |
Jun 12, 2008 | 13.47 | 13.71 | 13.29 | 13.36 | 8,273,786 | +0.03(+0.24%) |
Jun 11, 2008 | 13.30 | 13.51 | 13.21 | 13.33 | 6,699,259 | -0.05(-0.36%) |
Jun 10, 2008 | 13.43 | 13.57 | 13.18 | 13.37 | 8,397,911 | -0.19(-1.39%) |
Jun 09, 2008 | 13.86 | 13.94 | 13.40 | 13.56 | 9,457,215 | -0.31(-2.22%) |
Jun 06, 2008 | 14.41 | 14.50 | 13.86 | 13.87 | 10,948,487 | -0.73(-5.03%) |
Jun 05, 2008 | 14.47 | 14.63 | 14.30 | 14.61 | 15,215,373 | +0.21(+1.46%) |
Jun 04, 2008 | 14.23 | 14.58 | 14.17 | 14.40 | 7,855,051 | +0.12(+0.83%) |
Jun 03, 2008 | 14.39 | 14.43 | 14.04 | 14.28 | 7,881,436 | -0.09(-0.64%) |
Jun 02, 2008 | 14.62 | 14.72 | 14.31 | 14.37 | 6,151,024 | -0.33(-2.28%) |
May 30, 2008 | 14.87 | 14.95 | 14.67 | 14.70 | 5,630,155 | -0.17(-1.13%) |
May 29, 2008 | 14.50 | 14.98 | 14.43 | 14.87 | 9,867,175 | +0.37(+2.53%) |
May 28, 2008 | 14.30 | 14.62 | 14.02 | 14.50 | 14,499,053 | +0.27(+1.90%) |
May 27, 2008 | 14.35 | 14.39 | 14.01 | 14.23 | 7,096,188 | -0.08(-0.53%) |
May 26, 2008 | 14.56 | 14.64 | 14.18 | 14.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.56 | 14.64 | 14.18 | 14.31 | 5,390,931 | -0.27(-1.85%) |
May 22, 2008 | 14.64 | 14.78 | 14.49 | 14.58 | 8,264,525 | -0.05(-0.33%) |
May 21, 2008 | 15.02 | 15.12 | 14.57 | 14.63 | 7,892,385 | -0.39(-2.63%) |
May 20, 2008 | 15.20 | 15.21 | 14.91 | 15.02 | 7,040,934 | -0.26(-1.70%) |
May 19, 2008 | 15.14 | 15.56 | 15.12 | 15.28 | 7,771,940 | +0.12(+0.78%) |
May 16, 2008 | 14.90 | 15.29 | 14.90 | 15.16 | 11,213,331 | +0.25(+1.70%) |
May 15, 2008 | 14.66 | 14.94 | 14.57 | 14.91 | 16,213,543 | +0.35(+2.37%) |
May 14, 2008 | 14.17 | 14.73 | 14.09 | 14.56 | 9,410,943 | +0.46(+3.29%) |
May 13, 2008 | 14.17 | 14.17 | 14.01 | 14.10 | 7,750,047 | -0.01(-0.04%) |
May 12, 2008 | 14.01 | 14.16 | 13.82 | 14.10 | 7,708,501 | +0.16(+1.12%) |
May 09, 2008 | 13.94 | 14.20 | 13.87 | 13.95 | 7,310,186 | -0.13(-0.92%) |
May 08, 2008 | 14.04 | 14.17 | 13.94 | 14.08 | 9,592,175 | +0.11(+0.81%) |
May 07, 2008 | 14.16 | 14.25 | 13.89 | 13.96 | 6,598,775 | -0.22(-1.56%) |
May 06, 2008 | 13.84 | 14.29 | 13.69 | 14.18 | 8,093,695 | +0.31(+2.22%) |
May 05, 2008 | 13.90 | 14.03 | 13.74 | 13.88 | 8,479,693 | -0.02(-0.16%) |
May 02, 2008 | 14.26 | 14.45 | 13.84 | 13.90 | 9,358,499 | -0.25(-1.79%) |
May 01, 2008 | 14.10 | 14.24 | 13.94 | 14.15 | 7,362,974 | +0.02(+0.11%) |
Apr 30, 2008 | 14.28 | 14.52 | 13.94 | 14.14 | 15,268,641 | -0.62(-4.17%) |
Apr 29, 2008 | 14.74 | 14.81 | 14.58 | 14.75 | 5,669,415 | +0.03(+0.22%) |
Apr 28, 2008 | 15.29 | 15.34 | 14.67 | 14.72 | 7,735,314 | -0.50(-3.27%) |
Apr 25, 2008 | 15.03 | 15.28 | 14.84 | 15.22 | 4,265,077 | +0.29(+1.95%) |
Apr 24, 2008 | 14.85 | 15.14 | 14.67 | 14.92 | 5,625,110 | +0.13(+0.91%) |
Apr 23, 2008 | 14.84 | 14.98 | 14.61 | 14.79 | 4,989,257 | +0.04(+0.26%) |
Apr 22, 2008 | 15.39 | 15.39 | 14.69 | 14.75 | 7,134,559 | -0.65(-4.24%) |
Apr 21, 2008 | 15.42 | 15.45 | 15.21 | 15.41 | 6,189,537 | -0.07(-0.45%) |
Apr 18, 2008 | 15.42 | 15.58 | 15.30 | 15.48 | 8,446,697 | +0.33(+2.21%) |
Apr 17, 2008 | 15.01 | 15.19 | 14.91 | 15.14 | 7,751,263 | -0.21(-1.37%) |
Apr 16, 2008 | 14.84 | 15.36 | 14.83 | 15.35 | 6,524,069 | +0.61(+4.14%) |
Apr 15, 2008 | 14.91 | 15.02 | 14.64 | 14.74 | 7,727,755 | -0.05(-0.36%) |
Apr 14, 2008 | 14.70 | 14.92 | 14.64 | 14.79 | 4,978,024 | +0.11(+0.77%) |
Apr 11, 2008 | 14.83 | 14.83 | 14.64 | 14.68 | 9,438,270 | -0.26(-1.73%) |
Apr 10, 2008 | 15.14 | 15.15 | 14.85 | 14.94 | 9,627,073 | -0.28(-1.81%) |
Apr 09, 2008 | 15.78 | 15.86 | 15.08 | 15.22 | 12,851,013 | -0.50(-3.20%) |
Apr 08, 2008 | 15.50 | 15.73 | 15.42 | 15.72 | 11,610,208 | +0.22(+1.43%) |
Apr 07, 2008 | 15.61 | 15.75 | 15.44 | 15.50 | 11,429,629 | -0.03(-0.17%) |
Apr 04, 2008 | 15.58 | 15.66 | 15.41 | 15.52 | 8,891,120 | -0.01(-0.03%) |
Apr 03, 2008 | 15.48 | 15.58 | 15.39 | 15.53 | 10,105,302 | +0.03(+0.17%) |
Apr 02, 2008 | 15.23 | 15.67 | 15.23 | 15.50 | 17,109,726 | +0.26(+1.74%) |