Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.89 | 10.95 | 10.42 | 10.65 | 8,662,949 | -0.24(-2.22%) |
Jun 27, 2008 | 11.72 | 11.72 | 10.42 | 10.89 | 12,886,194 | -0.62(-5.40%) |
Jun 26, 2008 | 12.30 | 12.32 | 11.16 | 11.51 | 15,795,270 | -1.06(-8.44%) |
Jun 25, 2008 | 12.77 | 13.36 | 12.40 | 12.57 | 10,445,898 | -0.13(-1.02%) |
Jun 24, 2008 | 12.25 | 13.30 | 11.91 | 12.70 | 11,237,270 | +0.47(+3.88%) |
Jun 23, 2008 | 13.31 | 13.33 | 12.07 | 12.23 | 6,621,517 | -0.91(-6.96%) |
Jun 20, 2008 | 13.47 | 13.64 | 13.07 | 13.14 | 6,192,667 | -0.50(-3.67%) |
Jun 19, 2008 | 13.68 | 13.88 | 13.29 | 13.64 | 6,319,185 | +0.09(+0.64%) |
Jun 18, 2008 | 13.11 | 13.76 | 12.94 | 13.56 | 5,585,580 | +0.37(+2.81%) |
Jun 17, 2008 | 13.82 | 13.89 | 12.97 | 13.19 | 5,291,461 | -0.54(-3.96%) |
Jun 16, 2008 | 13.18 | 13.85 | 12.96 | 13.73 | 4,265,871 | +0.48(+3.65%) |
Jun 13, 2008 | 12.99 | 13.51 | 12.94 | 13.25 | 4,624,531 | +0.32(+2.47%) |
Jun 12, 2008 | 12.87 | 13.39 | 12.79 | 12.93 | 3,854,597 | +0.25(+1.97%) |
Jun 11, 2008 | 13.58 | 13.60 | 12.63 | 12.68 | 6,357,167 | -0.84(-6.19%) |
Jun 10, 2008 | 13.18 | 13.72 | 12.70 | 13.51 | 6,909,835 | +0.41(+3.16%) |
Jun 09, 2008 | 13.21 | 13.85 | 12.72 | 13.10 | 8,311,335 | -0.04(-0.33%) |
Jun 06, 2008 | 13.82 | 13.91 | 13.12 | 13.14 | 6,985,054 | -0.98(-6.91%) |
Jun 05, 2008 | 14.49 | 14.66 | 13.69 | 14.12 | 7,878,933 | -0.15(-1.03%) |
Jun 04, 2008 | 14.71 | 14.80 | 14.14 | 14.26 | 6,713,633 | -0.52(-3.50%) |
Jun 03, 2008 | 14.44 | 14.86 | 14.15 | 14.78 | 6,402,143 | +0.47(+3.25%) |
Jun 02, 2008 | 14.44 | 14.50 | 14.01 | 14.32 | 4,421,508 | -0.25(-1.72%) |
May 30, 2008 | 15.06 | 15.18 | 14.32 | 14.57 | 5,363,797 | -0.29(-1.97%) |
May 29, 2008 | 15.11 | 15.21 | 14.70 | 14.86 | 5,866,139 | -0.27(-1.77%) |
May 28, 2008 | 15.32 | 15.44 | 14.58 | 15.13 | 5,508,576 | +0.04(+0.29%) |
May 27, 2008 | 14.58 | 15.16 | 14.49 | 15.08 | 5,253,123 | +0.52(+3.55%) |
May 26, 2008 | 14.88 | 14.88 | 14.28 | 14.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.88 | 14.88 | 14.28 | 14.57 | 6,191,982 | -0.35(-2.37%) |
May 22, 2008 | 15.02 | 15.40 | 14.78 | 14.92 | 5,970,609 | -0.12(-0.80%) |
May 21, 2008 | 16.22 | 16.25 | 14.94 | 15.04 | 6,676,990 | -1.21(-7.43%) |
May 20, 2008 | 16.66 | 16.79 | 15.96 | 16.25 | 4,933,935 | -0.42(-2.54%) |
May 19, 2008 | 17.35 | 17.38 | 16.60 | 16.67 | 5,643,862 | -0.60(-3.45%) |
May 16, 2008 | 18.07 | 18.07 | 16.83 | 17.27 | 6,313,629 | -0.37(-2.10%) |
May 15, 2008 | 17.24 | 17.75 | 16.95 | 17.64 | 6,595,730 | +0.45(+2.61%) |
May 14, 2008 | 16.22 | 17.37 | 16.15 | 17.19 | 8,664,168 | +1.04(+6.41%) |
May 13, 2008 | 16.23 | 16.28 | 15.52 | 16.15 | 5,293,719 | +0.13(+0.81%) |
May 12, 2008 | 15.83 | 16.14 | 15.56 | 16.03 | 4,189,178 | +0.14(+0.87%) |
May 09, 2008 | 15.76 | 16.48 | 15.65 | 15.89 | 2,632,393 | +0.04(+0.27%) |
May 08, 2008 | 16.46 | 16.66 | 15.70 | 15.84 | 5,092,336 | -0.48(-2.96%) |
May 07, 2008 | 17.16 | 17.39 | 16.17 | 16.33 | 4,874,156 | -0.91(-5.26%) |
May 06, 2008 | 16.43 | 17.26 | 15.96 | 17.23 | 6,588,684 | +0.41(+2.41%) |
May 05, 2008 | 16.58 | 17.16 | 16.45 | 16.83 | 3,930,467 | +0.20(+1.19%) |
May 02, 2008 | 17.10 | 17.34 | 16.41 | 16.63 | 5,132,580 | -0.14(-0.82%) |
May 01, 2008 | 15.75 | 17.09 | 15.75 | 16.77 | 7,452,218 | +0.87(+5.48%) |
Apr 30, 2008 | 17.57 | 17.64 | 15.87 | 15.90 | 10,511,640 | -1.61(-9.17%) |
Apr 29, 2008 | 16.81 | 17.69 | 16.79 | 17.50 | 9,186,762 | +0.64(+3.79%) |
Apr 28, 2008 | 16.59 | 17.06 | 16.12 | 16.86 | 6,408,818 | +0.46(+2.79%) |
Apr 25, 2008 | 15.99 | 16.52 | 15.58 | 16.41 | 6,434,375 | +0.54(+3.43%) |
Apr 24, 2008 | 14.70 | 16.12 | 14.58 | 15.86 | 7,812,833 | +1.15(+7.80%) |
Apr 23, 2008 | 15.62 | 15.62 | 14.45 | 14.71 | 6,419,072 | -0.74(-4.80%) |
Apr 22, 2008 | 15.76 | 15.90 | 15.12 | 15.46 | 5,108,218 | -0.36(-2.29%) |
Apr 21, 2008 | 16.05 | 16.05 | 15.50 | 15.82 | 4,956,517 | -0.30(-1.87%) |
Apr 18, 2008 | 16.42 | 16.61 | 15.52 | 16.12 | 6,220,728 | +0.18(+1.14%) |
Apr 17, 2008 | 15.73 | 16.18 | 15.47 | 15.94 | 7,904,834 | -0.03(-0.16%) |
Apr 16, 2008 | 15.46 | 15.96 | 14.97 | 15.96 | 8,360,172 | +0.95(+6.32%) |
Apr 15, 2008 | 14.90 | 15.27 | 14.43 | 15.02 | 7,862,630 | +0.28(+1.93%) |
Apr 14, 2008 | 15.51 | 15.79 | 14.66 | 14.73 | 8,827,370 | -0.92(-5.90%) |
Apr 11, 2008 | 15.91 | 16.22 | 15.55 | 15.65 | 7,530,312 | -0.56(-3.46%) |
Apr 10, 2008 | 16.00 | 16.75 | 15.93 | 16.22 | 7,575,979 | +0.18(+1.13%) |
Apr 09, 2008 | 17.39 | 17.60 | 15.90 | 16.03 | 11,322,334 | -1.23(-7.10%) |
Apr 08, 2008 | 18.72 | 18.72 | 16.83 | 17.26 | 14,927,244 | -1.56(-8.30%) |
Apr 07, 2008 | 18.93 | 19.62 | 18.70 | 18.82 | 8,193,817 | +0.16(+0.88%) |
Apr 04, 2008 | 18.74 | 18.97 | 17.95 | 18.66 | 9,033,754 | -0.09(-0.51%) |
Apr 03, 2008 | 18.38 | 18.79 | 17.69 | 18.75 | 11,022,819 | +0.30(+1.64%) |
Apr 02, 2008 | 18.48 | 19.59 | 18.03 | 18.45 | 20,969,312 | +0.00(+0.00%) |