Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.45 | 13.61 | 13.31 | 13.36 | 1,228,763 | -0.11(-0.79%) |
Jun 27, 2008 | 13.71 | 13.80 | 13.33 | 13.46 | 4,664,625 | -0.23(-1.65%) |
Jun 26, 2008 | 13.93 | 13.93 | 13.57 | 13.69 | 960,278 | -0.26(-1.87%) |
Jun 25, 2008 | 13.94 | 14.01 | 13.78 | 13.95 | 777,440 | +0.09(+0.68%) |
Jun 24, 2008 | 14.01 | 14.07 | 13.85 | 13.85 | 766,008 | -0.24(-1.68%) |
Jun 23, 2008 | 14.14 | 14.34 | 14.09 | 14.09 | 1,348,594 | -0.14(-0.96%) |
Jun 20, 2008 | 14.46 | 14.46 | 14.23 | 14.23 | 1,496,846 | -0.12(-0.83%) |
Jun 19, 2008 | 14.50 | 14.55 | 14.31 | 14.35 | 1,304,211 | -0.17(-1.18%) |
Jun 18, 2008 | 14.38 | 14.78 | 14.38 | 14.52 | 1,896,727 | +0.32(+2.26%) |
Jun 17, 2008 | 14.26 | 14.41 | 14.10 | 14.20 | 968,222 | -0.07(-0.50%) |
Jun 16, 2008 | 14.22 | 14.28 | 14.07 | 14.27 | 727,804 | +0.03(+0.21%) |
Jun 13, 2008 | 14.25 | 14.39 | 14.10 | 14.24 | 597,979 | +0.09(+0.67%) |
Jun 12, 2008 | 14.02 | 14.28 | 14.00 | 14.15 | 1,391,244 | +0.17(+1.23%) |
Jun 11, 2008 | 14.04 | 14.07 | 13.90 | 13.97 | 1,043,678 | -0.05(-0.38%) |
Jun 10, 2008 | 13.90 | 14.09 | 13.74 | 14.03 | 859,665 | +0.15(+1.11%) |
Jun 09, 2008 | 13.99 | 14.04 | 13.80 | 13.87 | 784,282 | -0.05(-0.38%) |
Jun 06, 2008 | 13.99 | 14.04 | 13.88 | 13.93 | 1,032,926 | -0.09(-0.64%) |
Jun 05, 2008 | 13.86 | 14.02 | 13.80 | 14.02 | 756,678 | +0.18(+1.33%) |
Jun 04, 2008 | 13.60 | 13.87 | 13.58 | 13.83 | 836,551 | +0.23(+1.70%) |
Jun 03, 2008 | 13.85 | 13.88 | 13.56 | 13.60 | 909,730 | -0.19(-1.38%) |
Jun 02, 2008 | 13.84 | 13.93 | 13.68 | 13.79 | 690,561 | -0.09(-0.68%) |
May 30, 2008 | 13.93 | 14.05 | 13.84 | 13.88 | 764,521 | -0.11(-0.81%) |
May 29, 2008 | 13.87 | 14.06 | 13.84 | 14.00 | 846,615 | +0.06(+0.43%) |
May 28, 2008 | 13.98 | 13.99 | 13.84 | 13.94 | 1,244,417 | -0.01(-0.04%) |
May 27, 2008 | 14.00 | 14.11 | 13.90 | 13.94 | 591,737 | -0.05(-0.34%) |
May 26, 2008 | 14.18 | 14.24 | 13.92 | 13.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.18 | 14.24 | 13.92 | 13.99 | 519,893 | -0.27(-1.91%) |
May 22, 2008 | 14.28 | 14.28 | 14.11 | 14.26 | 1,657,975 | +0.09(+0.67%) |
May 21, 2008 | 14.26 | 14.42 | 14.15 | 14.17 | 1,225,963 | -0.05(-0.37%) |
May 20, 2008 | 14.22 | 14.38 | 14.19 | 14.22 | 623,305 | -0.04(-0.29%) |
May 19, 2008 | 14.29 | 14.42 | 14.22 | 14.26 | 680,302 | +0.00(+0.00%) |
May 16, 2008 | 14.23 | 14.31 | 14.00 | 14.26 | 872,140 | +0.05(+0.38%) |
May 15, 2008 | 14.14 | 14.26 | 14.12 | 14.21 | 857,355 | +0.04(+0.29%) |
May 14, 2008 | 14.20 | 14.31 | 14.07 | 14.17 | 998,999 | +0.02(+0.13%) |
May 13, 2008 | 14.23 | 14.23 | 14.00 | 14.15 | 468,487 | -0.03(-0.21%) |
May 12, 2008 | 13.76 | 14.23 | 13.76 | 14.18 | 606,760 | +0.49(+3.60%) |
May 09, 2008 | 13.72 | 13.78 | 13.59 | 13.69 | 411,216 | -0.08(-0.60%) |
May 08, 2008 | 13.81 | 13.96 | 13.70 | 13.77 | 537,199 | +0.02(+0.17%) |
May 07, 2008 | 13.99 | 14.03 | 13.71 | 13.75 | 700,969 | -0.05(-0.39%) |
May 06, 2008 | 13.96 | 13.96 | 13.59 | 13.80 | 941,473 | -0.18(-1.31%) |
May 05, 2008 | 14.22 | 14.39 | 13.81 | 13.99 | 1,042,875 | -0.53(-3.64%) |
May 02, 2008 | 14.47 | 14.66 | 14.42 | 14.51 | 575,458 | +0.07(+0.45%) |
May 01, 2008 | 14.25 | 14.57 | 14.25 | 14.45 | 432,846 | +0.21(+1.50%) |
Apr 30, 2008 | 14.19 | 14.35 | 14.12 | 14.23 | 534,757 | +0.06(+0.42%) |
Apr 29, 2008 | 14.26 | 14.34 | 14.15 | 14.18 | 651,721 | -0.06(-0.42%) |
Apr 28, 2008 | 14.21 | 14.31 | 14.10 | 14.23 | 560,016 | -0.02(-0.12%) |
Apr 25, 2008 | 14.24 | 14.29 | 14.18 | 14.25 | 649,553 | +0.07(+0.50%) |
Apr 24, 2008 | 14.27 | 14.35 | 14.01 | 14.18 | 409,536 | -0.02(-0.13%) |
Apr 23, 2008 | 13.96 | 14.28 | 13.90 | 14.20 | 467,700 | +0.31(+2.26%) |
Apr 22, 2008 | 14.02 | 14.08 | 13.81 | 13.88 | 378,378 | -0.23(-1.64%) |
Apr 21, 2008 | 14.26 | 14.39 | 14.10 | 14.12 | 308,148 | -0.24(-1.65%) |
Apr 18, 2008 | 14.39 | 14.44 | 14.20 | 14.35 | 754,798 | +0.12(+0.87%) |
Apr 17, 2008 | 14.32 | 14.44 | 14.19 | 14.23 | 543,272 | -0.14(-0.95%) |
Apr 16, 2008 | 14.20 | 14.42 | 14.09 | 14.37 | 542,811 | +0.27(+1.94%) |
Apr 15, 2008 | 13.93 | 14.09 | 13.92 | 14.09 | 281,915 | +0.23(+1.63%) |
Apr 14, 2008 | 13.65 | 14.09 | 13.65 | 13.87 | 634,869 | +0.19(+1.39%) |
Apr 11, 2008 | 13.64 | 13.80 | 13.60 | 13.68 | 368,400 | -0.10(-0.73%) |
Apr 10, 2008 | 13.71 | 13.86 | 13.66 | 13.78 | 448,993 | +0.04(+0.26%) |
Apr 09, 2008 | 13.86 | 13.99 | 13.70 | 13.74 | 809,638 | -0.11(-0.81%) |
Apr 08, 2008 | 13.70 | 13.91 | 13.64 | 13.85 | 689,086 | +0.09(+0.69%) |
Apr 07, 2008 | 13.74 | 13.81 | 13.60 | 13.76 | 295,900 | +0.09(+0.65%) |
Apr 04, 2008 | 13.57 | 13.85 | 13.48 | 13.67 | 360,982 | +0.08(+0.61%) |
Apr 03, 2008 | 13.55 | 13.72 | 13.53 | 13.59 | 349,424 | -0.04(-0.26%) |
Apr 02, 2008 | 13.43 | 13.68 | 13.43 | 13.62 | 618,122 | +0.16(+1.19%) |