Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.19 | 13.28 | 13.15 | 13.16 | 4,237,566 | -0.02(-0.13%) |
Jun 27, 2008 | 13.16 | 13.24 | 13.09 | 13.18 | 6,902,771 | +0.01(+0.11%) |
Jun 26, 2008 | 13.37 | 13.42 | 13.16 | 13.16 | 6,677,295 | -0.36(-2.65%) |
Jun 25, 2008 | 13.49 | 13.64 | 13.46 | 13.52 | 4,292,748 | +0.07(+0.54%) |
Jun 24, 2008 | 13.46 | 13.58 | 13.39 | 13.45 | 3,589,307 | -0.13(-0.97%) |
Jun 23, 2008 | 13.56 | 13.60 | 13.52 | 13.58 | 3,283,125 | +0.07(+0.52%) |
Jun 20, 2008 | 13.66 | 13.68 | 13.46 | 13.51 | 7,204,249 | -0.23(-1.68%) |
Jun 19, 2008 | 13.71 | 13.81 | 13.65 | 13.74 | 4,063,955 | +0.04(+0.32%) |
Jun 18, 2008 | 13.76 | 13.79 | 13.66 | 13.70 | 3,768,869 | -0.11(-0.81%) |
Jun 17, 2008 | 13.91 | 13.91 | 13.81 | 13.81 | 4,970,986 | -0.04(-0.27%) |
Jun 16, 2008 | 13.73 | 13.89 | 13.73 | 13.85 | 2,888,911 | -0.00(-0.02%) |
Jun 13, 2008 | 13.72 | 13.85 | 13.67 | 13.85 | 4,419,203 | +0.21(+1.53%) |
Jun 12, 2008 | 13.63 | 13.74 | 13.56 | 13.64 | 7,983,967 | +0.02(+0.14%) |
Jun 11, 2008 | 13.79 | 13.80 | 13.62 | 13.62 | 6,975,775 | -0.16(-1.14%) |
Jun 10, 2008 | 13.80 | 13.86 | 13.73 | 13.78 | 3,993,181 | -0.08(-0.55%) |
Jun 09, 2008 | 13.80 | 13.91 | 13.70 | 13.86 | 4,712,664 | +0.08(+0.61%) |
Jun 06, 2008 | 14.04 | 14.13 | 13.76 | 13.77 | 6,013,018 | -0.38(-2.70%) |
Jun 05, 2008 | 13.91 | 14.16 | 13.89 | 14.15 | 6,568,283 | +0.29(+2.13%) |
Jun 04, 2008 | 13.82 | 13.96 | 13.78 | 13.86 | 3,548,406 | +0.03(+0.19%) |
Jun 03, 2008 | 13.97 | 14.01 | 13.77 | 13.83 | 5,034,810 | -0.08(-0.59%) |
Jun 02, 2008 | 14.00 | 14.00 | 13.84 | 13.91 | 5,428,360 | -0.11(-0.81%) |
May 30, 2008 | 14.03 | 14.08 | 14.02 | 14.03 | 2,121,821 | +0.04(+0.28%) |
May 29, 2008 | 13.94 | 14.07 | 13.92 | 13.99 | 4,602,028 | +0.02(+0.16%) |
May 28, 2008 | 13.90 | 13.97 | 13.83 | 13.97 | 2,523,139 | +0.09(+0.68%) |
May 27, 2008 | 13.79 | 13.89 | 13.76 | 13.87 | 2,644,730 | +0.09(+0.67%) |
May 26, 2008 | 13.88 | 13.91 | 13.75 | 13.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.88 | 13.91 | 13.75 | 13.78 | 4,340,709 | -0.15(-1.05%) |
May 22, 2008 | 13.97 | 14.00 | 13.90 | 13.93 | 6,525,438 | +0.00(+0.00%) |
May 21, 2008 | 14.18 | 14.21 | 13.89 | 13.93 | 5,334,877 | -0.24(-1.66%) |
May 20, 2008 | 14.17 | 14.20 | 14.09 | 14.16 | 4,484,632 | -0.06(-0.42%) |
May 19, 2008 | 14.24 | 14.35 | 14.17 | 14.22 | 2,924,633 | +0.01(+0.09%) |
May 16, 2008 | 14.19 | 14.21 | 14.09 | 14.21 | 3,885,620 | +0.08(+0.55%) |
May 15, 2008 | 14.01 | 14.15 | 13.98 | 14.13 | 2,684,598 | +0.16(+1.15%) |
May 14, 2008 | 14.03 | 14.11 | 13.96 | 13.97 | 2,589,374 | +0.01(+0.10%) |
May 13, 2008 | 13.97 | 13.98 | 13.86 | 13.95 | 2,473,282 | +0.03(+0.24%) |
May 12, 2008 | 13.81 | 13.93 | 13.75 | 13.92 | 3,533,688 | +0.14(+1.00%) |
May 09, 2008 | 13.79 | 13.83 | 13.74 | 13.78 | 4,694,164 | -0.08(-0.60%) |
May 08, 2008 | 13.84 | 13.90 | 13.81 | 13.87 | 4,069,522 | +0.08(+0.58%) |
May 07, 2008 | 14.03 | 14.04 | 13.77 | 13.79 | 6,538,677 | -0.21(-1.53%) |
May 06, 2008 | 13.84 | 14.04 | 13.81 | 14.00 | 4,903,191 | +0.11(+0.82%) |
May 05, 2008 | 13.86 | 13.96 | 13.85 | 13.89 | 3,727,066 | -0.02(-0.13%) |
May 02, 2008 | 14.01 | 14.01 | 13.83 | 13.90 | 3,996,455 | +0.03(+0.24%) |
May 01, 2008 | 13.69 | 13.87 | 13.64 | 13.87 | 4,604,308 | +0.19(+1.39%) |
Apr 30, 2008 | 13.80 | 13.89 | 13.68 | 13.68 | 6,105,847 | -0.06(-0.41%) |
Apr 29, 2008 | 13.79 | 13.81 | 13.71 | 13.74 | 3,270,876 | -0.07(-0.54%) |
Apr 28, 2008 | 13.84 | 13.88 | 13.79 | 13.81 | 2,073,602 | -0.01(-0.05%) |
Apr 25, 2008 | 13.84 | 13.84 | 13.67 | 13.82 | 1,950,338 | +0.04(+0.32%) |
Apr 24, 2008 | 13.80 | 13.86 | 13.62 | 13.77 | 3,809,056 | +0.00(+0.00%) |
Apr 23, 2008 | 13.76 | 13.84 | 13.71 | 13.77 | 3,737,599 | +0.05(+0.36%) |
Apr 22, 2008 | 13.76 | 13.79 | 13.65 | 13.73 | 2,079,679 | -0.12(-0.86%) |
Apr 21, 2008 | 13.76 | 13.87 | 13.75 | 13.84 | 3,267,370 | +0.04(+0.28%) |
Apr 18, 2008 | 13.73 | 13.84 | 13.70 | 13.81 | 5,814,544 | +0.29(+2.12%) |
Apr 17, 2008 | 13.50 | 13.55 | 13.44 | 13.52 | 3,436,558 | +0.01(+0.08%) |
Apr 16, 2008 | 13.35 | 13.53 | 13.33 | 13.51 | 6,224,247 | +0.26(+1.99%) |
Apr 15, 2008 | 13.27 | 13.27 | 13.13 | 13.24 | 3,322,755 | +0.06(+0.42%) |
Apr 14, 2008 | 13.19 | 13.25 | 13.15 | 13.19 | 2,240,580 | +0.02(+0.17%) |
Apr 11, 2008 | 13.29 | 13.32 | 13.15 | 13.17 | 2,361,856 | -0.24(-1.77%) |
Apr 10, 2008 | 13.34 | 13.46 | 13.30 | 13.40 | 3,059,152 | +0.09(+0.65%) |
Apr 09, 2008 | 13.42 | 13.42 | 13.26 | 13.32 | 3,370,450 | -0.07(-0.54%) |
Apr 08, 2008 | 13.34 | 13.42 | 13.32 | 13.39 | 3,518,737 | -0.02(-0.17%) |
Apr 07, 2008 | 13.51 | 13.55 | 13.38 | 13.41 | 3,344,457 | +0.00(+0.00%) |
Apr 04, 2008 | 13.38 | 13.51 | 13.32 | 13.41 | 4,725,152 | +0.08(+0.59%) |
Apr 03, 2008 | 13.28 | 13.40 | 13.27 | 13.33 | 4,041,181 | +0.00(+0.03%) |
Apr 02, 2008 | 13.36 | 13.42 | 13.28 | 13.33 | 4,029,455 | -0.01(-0.11%) |