Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.04 | 11.10 | 10.56 | 10.79 | 8,546,369 | -0.24(-2.22%) |
Jun 27, 2008 | 11.88 | 11.88 | 10.56 | 11.04 | 12,712,782 | -0.63(-5.40%) |
Jun 26, 2008 | 12.46 | 12.49 | 11.31 | 11.67 | 15,582,709 | -1.08(-8.44%) |
Jun 25, 2008 | 12.95 | 13.54 | 12.57 | 12.74 | 10,305,325 | -0.13(-1.02%) |
Jun 24, 2008 | 12.42 | 13.48 | 12.07 | 12.88 | 11,086,047 | +0.48(+3.88%) |
Jun 23, 2008 | 13.49 | 13.51 | 12.24 | 12.39 | 6,532,410 | -0.93(-6.96%) |
Jun 20, 2008 | 13.65 | 13.83 | 13.25 | 13.32 | 6,109,331 | -0.51(-3.67%) |
Jun 19, 2008 | 13.86 | 14.07 | 13.48 | 13.83 | 6,234,146 | +0.09(+0.64%) |
Jun 18, 2008 | 13.29 | 13.94 | 13.12 | 13.74 | 5,510,414 | +0.38(+2.81%) |
Jun 17, 2008 | 14.00 | 14.07 | 13.15 | 13.37 | 5,220,252 | -0.55(-3.96%) |
Jun 16, 2008 | 13.36 | 14.04 | 13.14 | 13.92 | 4,208,464 | +0.49(+3.65%) |
Jun 13, 2008 | 13.16 | 13.70 | 13.12 | 13.43 | 4,562,298 | +0.32(+2.47%) |
Jun 12, 2008 | 13.04 | 13.58 | 12.96 | 13.10 | 3,802,725 | +0.25(+1.97%) |
Jun 11, 2008 | 13.77 | 13.79 | 12.80 | 12.85 | 6,271,617 | -0.85(-6.19%) |
Jun 10, 2008 | 13.36 | 13.91 | 12.88 | 13.70 | 6,816,847 | +0.42(+3.16%) |
Jun 09, 2008 | 13.39 | 14.04 | 12.89 | 13.28 | 8,199,488 | -0.04(-0.33%) |
Jun 06, 2008 | 14.01 | 14.10 | 13.30 | 13.32 | 6,891,055 | -0.99(-6.91%) |
Jun 05, 2008 | 14.69 | 14.86 | 13.87 | 14.31 | 7,772,905 | -0.15(-1.03%) |
Jun 04, 2008 | 14.91 | 15.00 | 14.34 | 14.46 | 6,623,286 | -0.52(-3.50%) |
Jun 03, 2008 | 14.63 | 15.06 | 14.35 | 14.98 | 6,315,988 | +0.47(+3.25%) |
Jun 02, 2008 | 14.63 | 14.70 | 14.21 | 14.51 | 4,362,007 | -0.25(-1.72%) |
May 30, 2008 | 15.26 | 15.39 | 14.51 | 14.77 | 5,291,615 | -0.30(-1.97%) |
May 29, 2008 | 15.32 | 15.41 | 14.91 | 15.06 | 5,787,197 | -0.27(-1.77%) |
May 28, 2008 | 15.53 | 15.65 | 14.77 | 15.33 | 5,434,446 | +0.04(+0.29%) |
May 27, 2008 | 14.78 | 15.37 | 14.69 | 15.29 | 5,182,431 | +0.52(+3.55%) |
May 26, 2008 | 15.08 | 15.08 | 14.48 | 14.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.08 | 15.08 | 14.48 | 14.77 | 6,108,655 | -0.36(-2.37%) |
May 22, 2008 | 15.23 | 15.61 | 14.98 | 15.12 | 5,890,261 | -0.12(-0.80%) |
May 21, 2008 | 16.45 | 16.47 | 15.14 | 15.25 | 6,587,136 | -1.22(-7.43%) |
May 20, 2008 | 16.88 | 17.02 | 16.17 | 16.47 | 4,867,538 | -0.43(-2.54%) |
May 19, 2008 | 17.59 | 17.62 | 16.83 | 16.90 | 5,567,911 | -0.60(-3.45%) |
May 16, 2008 | 18.32 | 18.32 | 17.06 | 17.50 | 6,228,665 | -0.38(-2.10%) |
May 15, 2008 | 17.48 | 17.99 | 17.18 | 17.88 | 6,506,970 | +0.45(+2.61%) |
May 14, 2008 | 16.45 | 17.61 | 16.38 | 17.42 | 8,547,572 | +1.05(+6.41%) |
May 13, 2008 | 16.45 | 16.51 | 15.74 | 16.38 | 5,222,480 | +0.13(+0.81%) |
May 12, 2008 | 16.04 | 16.36 | 15.77 | 16.24 | 4,132,803 | +0.14(+0.87%) |
May 09, 2008 | 15.97 | 16.71 | 15.87 | 16.10 | 2,596,968 | +0.04(+0.27%) |
May 08, 2008 | 16.68 | 16.88 | 15.91 | 16.06 | 5,023,807 | -0.49(-2.96%) |
May 07, 2008 | 17.40 | 17.63 | 16.39 | 16.55 | 4,808,563 | -0.92(-5.26%) |
May 06, 2008 | 16.66 | 17.49 | 16.18 | 17.47 | 6,500,018 | +0.41(+2.41%) |
May 05, 2008 | 16.80 | 17.39 | 16.67 | 17.06 | 3,877,573 | +0.20(+1.19%) |
May 02, 2008 | 17.34 | 17.57 | 16.64 | 16.86 | 5,063,509 | -0.14(-0.82%) |
May 01, 2008 | 15.96 | 17.32 | 15.96 | 17.00 | 7,351,931 | +0.88(+5.48%) |
Apr 30, 2008 | 17.81 | 17.88 | 16.09 | 16.11 | 10,370,182 | -1.63(-9.17%) |
Apr 29, 2008 | 17.04 | 17.93 | 17.02 | 17.74 | 9,063,133 | +0.65(+3.79%) |
Apr 28, 2008 | 16.81 | 17.29 | 16.34 | 17.09 | 6,322,573 | +0.46(+2.79%) |
Apr 25, 2008 | 16.21 | 16.74 | 15.79 | 16.63 | 6,347,786 | +0.55(+3.43%) |
Apr 24, 2008 | 14.90 | 16.34 | 14.78 | 16.08 | 7,707,694 | +1.16(+7.80%) |
Apr 23, 2008 | 15.83 | 15.83 | 14.64 | 14.91 | 6,332,689 | -0.75(-4.80%) |
Apr 22, 2008 | 15.97 | 16.11 | 15.33 | 15.67 | 5,039,476 | -0.37(-2.29%) |
Apr 21, 2008 | 16.27 | 16.27 | 15.71 | 16.03 | 4,889,816 | -0.31(-1.87%) |
Apr 18, 2008 | 16.65 | 16.84 | 15.73 | 16.34 | 6,137,014 | +0.18(+1.14%) |
Apr 17, 2008 | 15.95 | 16.40 | 15.68 | 16.16 | 7,798,456 | -0.03(-0.16%) |
Apr 16, 2008 | 15.68 | 16.18 | 15.18 | 16.18 | 8,247,667 | +0.96(+6.32%) |
Apr 15, 2008 | 15.11 | 15.48 | 14.63 | 15.22 | 7,756,821 | +0.29(+1.93%) |
Apr 14, 2008 | 15.72 | 16.01 | 14.86 | 14.93 | 8,708,578 | -0.94(-5.90%) |
Apr 11, 2008 | 16.13 | 16.45 | 15.76 | 15.87 | 7,428,975 | -0.57(-3.46%) |
Apr 10, 2008 | 16.22 | 16.98 | 16.14 | 16.44 | 7,474,027 | +0.18(+1.13%) |
Apr 09, 2008 | 17.63 | 17.84 | 16.11 | 16.25 | 11,169,966 | -1.24(-7.10%) |
Apr 08, 2008 | 18.97 | 18.97 | 17.06 | 17.49 | 14,726,365 | -1.58(-8.30%) |
Apr 07, 2008 | 19.19 | 19.88 | 18.96 | 19.08 | 8,083,551 | +0.17(+0.88%) |
Apr 04, 2008 | 19.00 | 19.23 | 18.19 | 18.91 | 8,912,184 | -0.10(-0.51%) |
Apr 03, 2008 | 18.63 | 19.04 | 17.93 | 19.01 | 10,874,482 | +0.31(+1.64%) |
Apr 02, 2008 | 18.73 | 19.86 | 18.27 | 18.70 | 20,687,122 | +0.00(+0.00%) |