Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.38 | 13.55 | 13.19 | 13.26 | 5,928,229 | -0.25(-1.84%) |
Jun 27, 2008 | 14.01 | 14.06 | 13.32 | 13.51 | 5,278,875 | -0.43(-3.06%) |
Jun 26, 2008 | 13.48 | 13.99 | 13.48 | 13.93 | 5,614,712 | -0.24(-1.68%) |
Jun 25, 2008 | 14.28 | 14.51 | 14.03 | 14.17 | 3,148,920 | +0.05(+0.35%) |
Jun 24, 2008 | 14.37 | 14.42 | 13.97 | 14.12 | 3,900,302 | -0.25(-1.73%) |
Jun 23, 2008 | 14.28 | 14.52 | 14.19 | 14.37 | 3,710,740 | -0.02(-0.12%) |
Jun 20, 2008 | 14.35 | 14.54 | 14.24 | 14.39 | 4,128,581 | -0.22(-1.51%) |
Jun 19, 2008 | 14.30 | 14.66 | 14.25 | 14.61 | 4,147,247 | +0.22(+1.54%) |
Jun 18, 2008 | 14.27 | 14.64 | 14.23 | 14.39 | 5,003,668 | -0.35(-2.40%) |
Jun 17, 2008 | 15.38 | 15.38 | 14.68 | 14.74 | 3,754,837 | -0.44(-2.88%) |
Jun 16, 2008 | 15.48 | 15.48 | 14.82 | 15.18 | 3,818,287 | -0.07(-0.44%) |
Jun 13, 2008 | 14.93 | 15.26 | 14.83 | 15.24 | 3,086,133 | +0.39(+2.64%) |
Jun 12, 2008 | 14.44 | 14.98 | 14.43 | 14.85 | 8,750,058 | +0.58(+4.07%) |
Jun 11, 2008 | 14.97 | 15.24 | 14.27 | 14.27 | 4,940,720 | -0.74(-4.94%) |
Jun 10, 2008 | 14.98 | 15.17 | 14.58 | 15.01 | 3,851,946 | +0.11(+0.74%) |
Jun 09, 2008 | 15.29 | 15.49 | 14.84 | 14.90 | 4,886,333 | -0.20(-1.35%) |
Jun 06, 2008 | 15.73 | 15.97 | 14.98 | 15.11 | 5,283,213 | -0.82(-5.14%) |
Jun 05, 2008 | 15.47 | 15.95 | 15.32 | 15.92 | 3,217,416 | +0.59(+3.86%) |
Jun 04, 2008 | 15.21 | 15.43 | 15.13 | 15.33 | 2,785,074 | +0.04(+0.25%) |
Jun 03, 2008 | 15.35 | 15.50 | 15.23 | 15.29 | 3,197,283 | +0.03(+0.22%) |
Jun 02, 2008 | 15.38 | 15.48 | 15.10 | 15.26 | 2,172,509 | -0.13(-0.83%) |
May 30, 2008 | 15.48 | 15.48 | 15.17 | 15.39 | 3,730,984 | -0.07(-0.47%) |
May 29, 2008 | 14.94 | 15.53 | 14.84 | 15.46 | 3,395,136 | +0.39(+2.61%) |
May 28, 2008 | 15.03 | 15.11 | 14.85 | 15.07 | 3,022,658 | +0.26(+1.75%) |
May 27, 2008 | 14.93 | 15.00 | 14.60 | 14.81 | 4,045,635 | -0.24(-1.58%) |
May 26, 2008 | 15.00 | 15.08 | 14.72 | 15.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.00 | 15.08 | 14.72 | 15.05 | 3,064,151 | -0.02(-0.11%) |
May 22, 2008 | 14.79 | 15.22 | 14.74 | 15.06 | 2,485,250 | +0.22(+1.45%) |
May 21, 2008 | 15.27 | 15.27 | 14.80 | 14.85 | 4,368,261 | -0.32(-2.08%) |
May 20, 2008 | 15.25 | 15.52 | 15.01 | 15.16 | 4,406,340 | -0.40(-2.56%) |
May 19, 2008 | 15.62 | 15.94 | 15.46 | 15.56 | 4,570,356 | -0.29(-1.81%) |
May 16, 2008 | 15.76 | 15.94 | 15.57 | 15.85 | 2,112,972 | +0.07(+0.42%) |
May 15, 2008 | 15.55 | 15.85 | 15.47 | 15.78 | 3,475,592 | +0.13(+0.85%) |
May 14, 2008 | 15.91 | 16.04 | 15.64 | 15.65 | 5,119,325 | -0.03(-0.18%) |
May 13, 2008 | 15.48 | 15.74 | 15.32 | 15.68 | 3,869,685 | +0.19(+1.25%) |
May 12, 2008 | 15.34 | 15.74 | 15.25 | 15.48 | 2,853,015 | +0.28(+1.82%) |
May 09, 2008 | 14.90 | 15.31 | 14.83 | 15.21 | 1,951,404 | +0.04(+0.29%) |
May 08, 2008 | 15.13 | 15.36 | 14.90 | 15.16 | 4,646,593 | -0.09(-0.58%) |
May 07, 2008 | 15.27 | 15.57 | 15.19 | 15.25 | 5,915,158 | -0.27(-1.71%) |
May 06, 2008 | 15.12 | 15.53 | 14.90 | 15.52 | 3,279,810 | +0.20(+1.30%) |
May 05, 2008 | 15.29 | 15.47 | 15.08 | 15.32 | 3,490,700 | -0.04(-0.25%) |
May 02, 2008 | 14.96 | 15.42 | 14.87 | 15.36 | 4,364,883 | +0.48(+3.23%) |
May 01, 2008 | 14.16 | 15.03 | 14.16 | 14.87 | 3,493,265 | +0.69(+4.87%) |
Apr 30, 2008 | 14.31 | 14.37 | 14.00 | 14.18 | 2,915,494 | -0.08(-0.54%) |
Apr 29, 2008 | 14.18 | 14.26 | 13.76 | 14.26 | 3,064,418 | -0.02(-0.16%) |
Apr 28, 2008 | 13.66 | 14.50 | 13.57 | 14.28 | 3,955,417 | +0.75(+5.51%) |
Apr 25, 2008 | 13.50 | 13.62 | 13.17 | 13.54 | 3,734,440 | +0.15(+1.16%) |
Apr 24, 2008 | 12.72 | 13.69 | 12.28 | 13.38 | 6,369,832 | +0.89(+7.13%) |
Apr 23, 2008 | 12.73 | 12.83 | 12.27 | 12.49 | 2,456,603 | -0.27(-2.12%) |
Apr 22, 2008 | 12.94 | 12.99 | 12.55 | 12.76 | 4,187,306 | -0.31(-2.37%) |
Apr 21, 2008 | 13.24 | 13.30 | 12.98 | 13.07 | 2,263,060 | -0.18(-1.38%) |
Apr 18, 2008 | 13.28 | 13.39 | 12.97 | 13.25 | 3,436,112 | +0.27(+2.09%) |
Apr 17, 2008 | 12.93 | 13.12 | 12.77 | 12.98 | 1,614,599 | -0.01(-0.04%) |
Apr 16, 2008 | 12.83 | 13.01 | 12.81 | 12.99 | 3,357,276 | +0.19(+1.51%) |
Apr 15, 2008 | 12.30 | 12.92 | 12.29 | 12.79 | 4,052,357 | +0.46(+3.72%) |
Apr 14, 2008 | 12.52 | 12.58 | 12.25 | 12.34 | 4,667,472 | -0.10(-0.80%) |
Apr 11, 2008 | 12.52 | 12.68 | 12.43 | 12.44 | 2,476,411 | -0.28(-2.22%) |
Apr 10, 2008 | 12.75 | 13.03 | 12.58 | 12.72 | 4,989,836 | -0.12(-0.95%) |
Apr 09, 2008 | 13.30 | 13.30 | 12.71 | 12.84 | 8,653,828 | -0.72(-5.30%) |
Apr 08, 2008 | 13.62 | 13.93 | 13.56 | 13.56 | 1,960,441 | -0.18(-1.29%) |
Apr 07, 2008 | 13.97 | 14.13 | 13.64 | 13.73 | 3,036,515 | -0.28(-1.97%) |
Apr 04, 2008 | 14.21 | 14.28 | 13.59 | 14.01 | 4,076,955 | -0.27(-1.90%) |
Apr 03, 2008 | 14.08 | 14.61 | 13.79 | 14.28 | 3,133,851 | +0.23(+1.61%) |
Apr 02, 2008 | 14.55 | 14.68 | 13.86 | 14.06 | 2,408,036 | -0.37(-2.57%) |