Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.18 | 16.61 | 16.13 | 16.49 | 2,285,449 | +0.32(+1.95%) |
Jun 27, 2008 | 16.01 | 16.47 | 16.01 | 16.18 | 2,663,527 | +0.08(+0.51%) |
Jun 26, 2008 | 16.62 | 16.62 | 15.90 | 16.09 | 2,461,001 | -0.70(-4.16%) |
Jun 25, 2008 | 17.01 | 17.08 | 16.50 | 16.79 | 2,803,637 | -0.13(-0.74%) |
Jun 24, 2008 | 16.82 | 17.61 | 16.76 | 16.92 | 4,447,585 | +0.00(+0.00%) |
Jun 23, 2008 | 16.70 | 16.96 | 16.32 | 16.92 | 2,575,755 | +0.41(+2.48%) |
Jun 20, 2008 | 16.12 | 16.56 | 16.09 | 16.51 | 3,126,802 | +0.39(+2.42%) |
Jun 19, 2008 | 16.21 | 16.38 | 16.03 | 16.12 | 1,625,478 | +0.04(+0.24%) |
Jun 18, 2008 | 16.20 | 16.36 | 15.85 | 16.08 | 1,437,241 | -0.11(-0.70%) |
Jun 17, 2008 | 16.26 | 16.41 | 16.04 | 16.19 | 2,960,961 | -0.02(-0.12%) |
Jun 16, 2008 | 15.43 | 16.56 | 15.31 | 16.21 | 4,467,530 | +0.76(+4.89%) |
Jun 13, 2008 | 14.95 | 15.46 | 14.95 | 15.46 | 1,982,178 | +0.59(+3.94%) |
Jun 12, 2008 | 14.85 | 15.09 | 14.69 | 14.87 | 1,591,804 | +0.08(+0.51%) |
Jun 11, 2008 | 14.91 | 15.09 | 14.73 | 14.80 | 2,282,810 | -0.14(-0.97%) |
Jun 10, 2008 | 14.81 | 14.99 | 14.25 | 14.94 | 3,152,213 | +0.37(+2.51%) |
Jun 09, 2008 | 14.55 | 14.61 | 14.05 | 14.58 | 2,198,923 | +0.03(+0.17%) |
Jun 06, 2008 | 14.55 | 14.66 | 14.25 | 14.55 | 2,059,315 | -0.09(-0.60%) |
Jun 05, 2008 | 14.30 | 14.64 | 14.27 | 14.64 | 1,459,516 | +0.33(+2.33%) |
Jun 04, 2008 | 13.99 | 14.42 | 13.91 | 14.30 | 1,255,130 | +0.30(+2.11%) |
Jun 03, 2008 | 14.11 | 14.21 | 13.76 | 14.01 | 1,308,361 | -0.06(-0.40%) |
Jun 02, 2008 | 14.06 | 14.18 | 13.85 | 14.07 | 1,266,064 | -0.11(-0.76%) |
May 30, 2008 | 14.07 | 14.20 | 13.80 | 14.17 | 1,399,264 | +0.25(+1.76%) |
May 29, 2008 | 13.74 | 14.11 | 13.55 | 13.93 | 1,277,475 | +0.13(+0.96%) |
May 28, 2008 | 13.35 | 13.79 | 13.33 | 13.79 | 1,152,779 | +0.50(+3.74%) |
May 27, 2008 | 13.24 | 13.37 | 13.07 | 13.30 | 1,084,450 | +0.06(+0.48%) |
May 26, 2008 | 13.35 | 13.51 | 13.13 | 13.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.35 | 13.51 | 13.13 | 13.23 | 1,117,044 | -0.20(-1.45%) |
May 22, 2008 | 13.22 | 13.45 | 13.16 | 13.43 | 1,736,881 | +0.21(+1.57%) |
May 21, 2008 | 13.44 | 13.59 | 13.03 | 13.22 | 1,067,582 | -0.16(-1.22%) |
May 20, 2008 | 13.37 | 13.52 | 13.23 | 13.39 | 787,845 | -0.01(-0.09%) |
May 19, 2008 | 13.62 | 13.73 | 13.35 | 13.40 | 1,189,484 | -0.20(-1.44%) |
May 16, 2008 | 13.67 | 13.71 | 13.44 | 13.59 | 938,302 | -0.10(-0.74%) |
May 15, 2008 | 13.64 | 13.72 | 13.42 | 13.69 | 909,898 | +0.09(+0.65%) |
May 14, 2008 | 13.50 | 13.81 | 13.32 | 13.61 | 1,150,787 | +0.17(+1.27%) |
May 13, 2008 | 13.39 | 13.49 | 13.27 | 13.44 | 920,436 | +0.06(+0.47%) |
May 12, 2008 | 13.07 | 13.38 | 12.95 | 13.37 | 563,841 | +0.31(+2.41%) |
May 09, 2008 | 12.94 | 13.13 | 12.86 | 13.06 | 512,785 | -0.09(-0.72%) |
May 08, 2008 | 12.97 | 13.18 | 12.76 | 13.15 | 886,625 | +0.27(+2.10%) |
May 07, 2008 | 13.33 | 13.33 | 12.84 | 12.88 | 1,150,771 | -0.46(-3.45%) |
May 06, 2008 | 12.93 | 13.42 | 12.92 | 13.34 | 1,385,195 | +0.30(+2.32%) |
May 05, 2008 | 12.89 | 13.06 | 12.79 | 13.04 | 1,217,455 | +0.21(+1.67%) |
May 02, 2008 | 13.06 | 13.17 | 12.76 | 12.82 | 1,432,391 | -0.24(-1.83%) |
May 01, 2008 | 12.82 | 13.06 | 12.47 | 13.06 | 2,278,041 | +0.36(+2.83%) |
Apr 30, 2008 | 13.53 | 13.53 | 12.61 | 12.70 | 3,095,781 | -0.82(-6.06%) |
Apr 29, 2008 | 14.30 | 14.45 | 12.98 | 13.52 | 7,911,914 | -1.69(-11.10%) |
Apr 28, 2008 | 14.58 | 15.27 | 14.58 | 15.21 | 3,913,114 | +0.60(+4.14%) |
Apr 25, 2008 | 14.29 | 14.80 | 14.08 | 14.61 | 2,409,258 | +0.44(+3.11%) |
Apr 24, 2008 | 14.08 | 14.35 | 13.69 | 14.17 | 1,213,607 | +0.19(+1.35%) |
Apr 23, 2008 | 13.78 | 14.14 | 13.76 | 13.98 | 1,823,946 | +0.25(+1.79%) |
Apr 22, 2008 | 13.82 | 13.86 | 13.44 | 13.73 | 1,159,618 | -0.17(-1.22%) |
Apr 21, 2008 | 13.98 | 14.04 | 13.58 | 13.90 | 1,027,189 | -0.16(-1.16%) |
Apr 18, 2008 | 13.97 | 14.14 | 13.88 | 14.07 | 1,075,504 | +0.24(+1.73%) |
Apr 17, 2008 | 14.00 | 14.00 | 13.65 | 13.83 | 835,128 | -0.17(-1.22%) |
Apr 16, 2008 | 13.54 | 14.02 | 13.46 | 14.00 | 2,160,334 | +0.59(+4.42%) |
Apr 15, 2008 | 12.99 | 13.42 | 12.98 | 13.40 | 2,011,237 | +0.47(+3.60%) |
Apr 14, 2008 | 13.03 | 13.11 | 12.78 | 12.94 | 893,730 | -0.19(-1.44%) |
Apr 11, 2008 | 13.20 | 13.33 | 13.03 | 13.13 | 990,564 | -0.19(-1.42%) |
Apr 10, 2008 | 12.98 | 13.35 | 12.98 | 13.32 | 1,144,084 | +0.31(+2.42%) |
Apr 09, 2008 | 13.73 | 13.73 | 12.88 | 13.00 | 1,593,695 | -0.73(-5.32%) |
Apr 08, 2008 | 13.24 | 13.74 | 13.22 | 13.73 | 981,629 | +0.33(+2.44%) |
Apr 07, 2008 | 13.59 | 13.70 | 13.28 | 13.40 | 1,155,364 | -0.10(-0.75%) |
Apr 04, 2008 | 13.57 | 13.68 | 13.39 | 13.50 | 825,748 | +0.10(+0.75%) |
Apr 03, 2008 | 13.01 | 13.63 | 12.91 | 13.40 | 1,862,305 | +0.25(+1.87%) |
Apr 02, 2008 | 13.07 | 13.28 | 12.98 | 13.16 | 1,270,168 | +0.06(+0.48%) |