Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.35 | 14.90 | 14.30 | 14.82 | 43,096,384 | +0.47(+3.27%) |
Jun 27, 2008 | 14.38 | 14.53 | 14.17 | 14.35 | 42,919,408 | -0.01(-0.09%) |
Jun 26, 2008 | 14.86 | 14.86 | 14.37 | 14.37 | 45,923,948 | -0.54(-3.60%) |
Jun 25, 2008 | 14.86 | 15.11 | 14.77 | 14.90 | 32,086,348 | +0.08(+0.51%) |
Jun 24, 2008 | 15.01 | 15.02 | 14.67 | 14.83 | 31,423,064 | -0.21(-1.39%) |
Jun 23, 2008 | 14.85 | 15.09 | 14.81 | 15.04 | 38,030,084 | +0.22(+1.50%) |
Jun 20, 2008 | 15.14 | 15.33 | 14.76 | 14.81 | 52,821,124 | -0.47(-3.07%) |
Jun 19, 2008 | 15.03 | 15.38 | 14.95 | 15.28 | 36,017,168 | +0.22(+1.44%) |
Jun 18, 2008 | 14.96 | 15.10 | 14.77 | 15.07 | 30,728,998 | +0.04(+0.25%) |
Jun 17, 2008 | 15.22 | 15.23 | 14.99 | 15.03 | 34,398,140 | -0.15(-0.97%) |
Jun 16, 2008 | 15.30 | 15.41 | 15.12 | 15.17 | 37,535,776 | -0.46(-2.92%) |
Jun 13, 2008 | 15.47 | 15.65 | 15.21 | 15.63 | 26,106,192 | +0.29(+1.91%) |
Jun 12, 2008 | 15.45 | 15.73 | 15.15 | 15.34 | 38,224,304 | -0.02(-0.11%) |
Jun 11, 2008 | 15.65 | 15.65 | 15.13 | 15.35 | 46,129,724 | -0.36(-2.27%) |
Jun 10, 2008 | 15.68 | 15.88 | 15.51 | 15.71 | 33,220,502 | -0.18(-1.11%) |
Jun 09, 2008 | 16.02 | 16.20 | 15.80 | 15.89 | 31,977,438 | -0.12(-0.76%) |
Jun 06, 2008 | 16.21 | 16.28 | 15.91 | 16.01 | 44,902,116 | -0.31(-1.87%) |
Jun 05, 2008 | 15.51 | 16.55 | 15.49 | 16.31 | 99,653,640 | +0.83(+5.35%) |
Jun 04, 2008 | 15.71 | 15.79 | 15.22 | 15.48 | 55,215,088 | -0.16(-1.02%) |
Jun 03, 2008 | 15.88 | 15.97 | 15.52 | 15.64 | 27,295,072 | -0.21(-1.32%) |
Jun 02, 2008 | 16.08 | 16.12 | 15.16 | 15.85 | 32,449,110 | -0.26(-1.59%) |
May 30, 2008 | 16.08 | 16.28 | 15.98 | 16.11 | 28,262,332 | +0.04(+0.26%) |
May 29, 2008 | 15.82 | 16.18 | 15.69 | 16.07 | 23,872,474 | +0.25(+1.59%) |
May 28, 2008 | 15.68 | 15.86 | 15.61 | 15.82 | 26,307,796 | +0.16(+1.04%) |
May 27, 2008 | 15.51 | 15.74 | 15.39 | 15.65 | 21,409,850 | +0.13(+0.81%) |
May 26, 2008 | 15.67 | 15.67 | 15.45 | 15.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.67 | 15.67 | 15.45 | 15.53 | 21,212,608 | -0.16(-1.04%) |
May 22, 2008 | 15.61 | 15.82 | 15.56 | 15.69 | 21,231,488 | +0.10(+0.67%) |
May 21, 2008 | 15.90 | 15.92 | 15.50 | 15.59 | 38,206,864 | -0.26(-1.61%) |
May 20, 2008 | 16.26 | 16.27 | 15.72 | 15.84 | 37,510,924 | -0.53(-3.25%) |
May 19, 2008 | 16.23 | 16.43 | 16.07 | 16.37 | 25,955,596 | +0.14(+0.85%) |
May 16, 2008 | 16.33 | 16.33 | 16.10 | 16.23 | 29,099,042 | -0.05(-0.33%) |
May 15, 2008 | 16.30 | 16.33 | 16.08 | 16.29 | 28,978,616 | -0.02(-0.13%) |
May 14, 2008 | 16.00 | 16.50 | 15.96 | 16.31 | 34,656,632 | +0.35(+2.20%) |
May 13, 2008 | 15.95 | 16.14 | 15.89 | 15.96 | 18,262,652 | +0.02(+0.13%) |
May 12, 2008 | 15.92 | 15.97 | 15.76 | 15.94 | 21,170,540 | +0.06(+0.40%) |
May 09, 2008 | 16.02 | 16.02 | 15.70 | 15.87 | 26,971,244 | -0.14(-0.89%) |
May 08, 2008 | 16.12 | 16.22 | 15.87 | 16.02 | 28,434,714 | -0.01(-0.08%) |
May 07, 2008 | 16.11 | 16.23 | 15.95 | 16.03 | 36,749,392 | -0.26(-1.57%) |
May 06, 2008 | 16.29 | 16.36 | 16.03 | 16.28 | 33,223,008 | -0.00(-0.03%) |
May 05, 2008 | 16.54 | 16.54 | 16.23 | 16.29 | 30,242,168 | -0.29(-1.74%) |
May 02, 2008 | 16.54 | 16.72 | 16.41 | 16.58 | 25,614,692 | +0.11(+0.69%) |
May 01, 2008 | 16.08 | 16.57 | 16.08 | 16.46 | 34,403,736 | +0.35(+2.18%) |
Apr 30, 2008 | 16.04 | 16.35 | 16.02 | 16.11 | 41,141,632 | +0.11(+0.71%) |
Apr 29, 2008 | 15.90 | 16.08 | 15.84 | 16.00 | 35,802,568 | +0.11(+0.69%) |
Apr 28, 2008 | 15.85 | 16.07 | 15.61 | 15.89 | 54,819,364 | +0.38(+2.46%) |
Apr 25, 2008 | 15.29 | 15.51 | 15.23 | 15.51 | 34,044,928 | +0.28(+1.87%) |
Apr 24, 2008 | 15.24 | 15.38 | 15.06 | 15.23 | 26,047,102 | +0.05(+0.36%) |
Apr 23, 2008 | 14.99 | 15.28 | 14.99 | 15.17 | 23,596,268 | +0.21(+1.40%) |
Apr 22, 2008 | 15.02 | 15.23 | 14.86 | 14.96 | 26,487,720 | -0.10(-0.64%) |
Apr 21, 2008 | 15.03 | 15.12 | 14.88 | 15.06 | 26,288,840 | -0.03(-0.19%) |
Apr 18, 2008 | 15.23 | 15.41 | 15.03 | 15.09 | 32,003,656 | +0.08(+0.50%) |
Apr 17, 2008 | 14.99 | 15.17 | 14.90 | 15.01 | 26,083,056 | +0.00(+0.00%) |
Apr 16, 2008 | 14.86 | 15.07 | 14.77 | 15.01 | 31,454,658 | +0.31(+2.11%) |
Apr 15, 2008 | 14.87 | 14.89 | 14.57 | 14.70 | 39,913,976 | -0.10(-0.65%) |
Apr 14, 2008 | 15.01 | 15.03 | 14.76 | 14.80 | 27,677,420 | -0.10(-0.70%) |
Apr 11, 2008 | 14.80 | 15.11 | 14.80 | 14.90 | 29,695,082 | -0.10(-0.67%) |
Apr 10, 2008 | 15.05 | 15.25 | 14.94 | 15.00 | 41,299,424 | -0.08(-0.53%) |
Apr 09, 2008 | 15.39 | 15.46 | 14.96 | 15.08 | 31,345,602 | -0.31(-1.99%) |
Apr 08, 2008 | 15.48 | 15.49 | 15.27 | 15.39 | 32,199,852 | -0.27(-1.74%) |
Apr 07, 2008 | 15.65 | 15.81 | 15.60 | 15.66 | 27,941,390 | +0.03(+0.16%) |
Apr 04, 2008 | 16.02 | 16.02 | 15.53 | 15.64 | 30,596,264 | -0.31(-1.92%) |
Apr 03, 2008 | 15.77 | 16.00 | 15.66 | 15.94 | 25,513,410 | +0.05(+0.29%) |
Apr 02, 2008 | 15.82 | 16.06 | 15.76 | 15.90 | 35,378,484 | +0.07(+0.45%) |