Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.97 | 13.14 | 12.69 | 12.80 | 2,740,921 | -0.16(-1.24%) |
Jun 27, 2008 | 13.51 | 13.55 | 12.87 | 12.96 | 11,170,643 | -0.58(-4.28%) |
Jun 26, 2008 | 14.08 | 14.08 | 13.37 | 13.54 | 3,963,288 | -0.64(-4.54%) |
Jun 25, 2008 | 14.18 | 14.61 | 14.08 | 14.18 | 2,762,675 | +0.14(+1.03%) |
Jun 24, 2008 | 13.87 | 14.44 | 13.72 | 14.04 | 4,308,332 | +0.84(+6.34%) |
Jun 23, 2008 | 13.66 | 13.79 | 13.05 | 13.20 | 3,057,532 | -0.46(-3.36%) |
Jun 20, 2008 | 13.68 | 13.71 | 13.37 | 13.66 | 2,835,601 | -0.08(-0.59%) |
Jun 19, 2008 | 13.48 | 13.79 | 13.35 | 13.74 | 3,253,703 | -0.15(-1.10%) |
Jun 18, 2008 | 14.00 | 14.16 | 13.76 | 13.89 | 1,343,390 | -0.17(-1.20%) |
Jun 17, 2008 | 14.05 | 14.18 | 13.96 | 14.06 | 2,172,097 | +0.08(+0.58%) |
Jun 16, 2008 | 14.02 | 14.24 | 13.94 | 13.98 | 2,354,532 | -0.10(-0.69%) |
Jun 13, 2008 | 14.08 | 14.37 | 13.98 | 14.08 | 2,287,822 | +0.11(+0.81%) |
Jun 12, 2008 | 14.29 | 14.29 | 13.89 | 13.96 | 2,235,485 | -0.32(-2.25%) |
Jun 11, 2008 | 14.65 | 14.70 | 14.25 | 14.29 | 1,374,570 | -0.35(-2.42%) |
Jun 10, 2008 | 14.55 | 14.84 | 14.29 | 14.64 | 2,134,665 | +0.04(+0.28%) |
Jun 09, 2008 | 14.54 | 14.74 | 14.23 | 14.60 | 2,725,110 | +0.14(+0.95%) |
Jun 06, 2008 | 14.84 | 14.84 | 14.42 | 14.46 | 3,020,219 | -0.43(-2.92%) |
Jun 05, 2008 | 15.12 | 15.48 | 14.80 | 14.90 | 3,390,996 | -0.28(-1.86%) |
Jun 04, 2008 | 15.29 | 15.53 | 15.08 | 15.18 | 2,735,238 | -0.10(-0.68%) |
Jun 03, 2008 | 15.67 | 15.71 | 15.14 | 15.28 | 2,530,277 | -0.40(-2.56%) |
Jun 02, 2008 | 16.04 | 16.12 | 15.57 | 15.69 | 1,532,059 | -0.43(-2.65%) |
May 30, 2008 | 16.23 | 16.23 | 15.92 | 16.11 | 998,120 | -0.06(-0.35%) |
May 29, 2008 | 16.33 | 16.39 | 15.97 | 16.17 | 1,913,928 | -0.13(-0.79%) |
May 28, 2008 | 16.10 | 16.47 | 16.02 | 16.30 | 2,544,283 | +0.29(+1.81%) |
May 27, 2008 | 15.77 | 16.48 | 15.71 | 16.01 | 7,139,695 | +0.30(+1.89%) |
May 26, 2008 | 16.03 | 16.12 | 15.62 | 15.71 | 3,699,377 | +0.00(+0.00%) |
May 23, 2008 | 16.03 | 16.12 | 15.62 | 15.71 | 3,699,377 | -1.08(-6.42%) |
May 22, 2008 | 16.64 | 17.21 | 16.64 | 16.79 | 1,795,172 | +0.20(+1.21%) |
May 21, 2008 | 17.47 | 17.63 | 16.51 | 16.59 | 2,162,029 | -0.88(-5.06%) |
May 20, 2008 | 17.91 | 17.96 | 17.34 | 17.47 | 1,684,987 | -0.43(-2.43%) |
May 19, 2008 | 17.85 | 18.31 | 17.85 | 17.91 | 901,002 | -0.09(-0.49%) |
May 16, 2008 | 18.15 | 18.30 | 17.75 | 17.99 | 1,267,924 | -0.05(-0.27%) |
May 15, 2008 | 17.82 | 18.20 | 17.78 | 18.04 | 1,495,517 | +0.26(+1.45%) |
May 14, 2008 | 18.17 | 18.25 | 17.73 | 17.79 | 1,413,828 | -0.31(-1.69%) |
May 13, 2008 | 17.70 | 18.32 | 17.70 | 18.09 | 1,973,241 | +0.38(+2.13%) |
May 12, 2008 | 17.52 | 17.76 | 17.47 | 17.71 | 1,614,123 | +0.25(+1.43%) |
May 09, 2008 | 17.35 | 17.66 | 17.27 | 17.46 | 1,064,224 | -0.08(-0.46%) |
May 08, 2008 | 17.62 | 17.62 | 17.30 | 17.54 | 1,158,844 | +0.05(+0.28%) |
May 07, 2008 | 17.74 | 18.14 | 17.50 | 17.50 | 779,645 | -0.25(-1.41%) |
May 06, 2008 | 17.47 | 17.77 | 17.24 | 17.75 | 1,613,803 | -0.18(-1.03%) |
May 05, 2008 | 18.12 | 18.24 | 17.79 | 17.93 | 1,134,546 | -0.34(-1.85%) |
May 02, 2008 | 18.34 | 18.58 | 18.15 | 18.27 | 1,078,433 | -0.02(-0.13%) |
May 01, 2008 | 18.18 | 18.35 | 17.96 | 18.29 | 2,325,603 | +0.09(+0.49%) |
Apr 30, 2008 | 17.54 | 18.46 | 17.54 | 18.20 | 3,263,085 | +0.75(+4.29%) |
Apr 29, 2008 | 17.33 | 17.62 | 17.33 | 17.46 | 1,340,980 | +0.05(+0.28%) |
Apr 28, 2008 | 16.90 | 17.70 | 16.81 | 17.41 | 2,812,654 | +0.38(+2.22%) |
Apr 25, 2008 | 17.32 | 17.32 | 16.18 | 17.03 | 5,689,212 | -0.32(-1.85%) |
Apr 24, 2008 | 17.33 | 17.69 | 17.19 | 17.35 | 2,136,801 | -0.07(-0.42%) |
Apr 23, 2008 | 17.30 | 18.02 | 17.21 | 17.42 | 1,914,384 | +0.18(+1.07%) |
Apr 22, 2008 | 17.17 | 17.29 | 16.64 | 17.24 | 2,132,542 | -0.14(-0.79%) |
Apr 21, 2008 | 17.30 | 17.44 | 17.22 | 17.38 | 1,263,395 | +0.01(+0.05%) |
Apr 18, 2008 | 17.31 | 17.83 | 17.17 | 17.37 | 1,872,649 | +0.26(+1.50%) |
Apr 17, 2008 | 17.30 | 17.30 | 17.01 | 17.11 | 851,619 | -0.31(-1.76%) |
Apr 16, 2008 | 17.14 | 17.62 | 17.09 | 17.42 | 890,451 | +0.37(+2.17%) |
Apr 15, 2008 | 17.03 | 17.13 | 16.89 | 17.05 | 959,085 | +0.08(+0.47%) |
Apr 14, 2008 | 17.02 | 17.27 | 16.88 | 16.97 | 872,043 | -0.09(-0.52%) |
Apr 11, 2008 | 17.00 | 17.55 | 16.93 | 17.05 | 873,775 | -0.16(-0.93%) |
Apr 10, 2008 | 17.09 | 17.43 | 16.95 | 17.21 | 1,088,790 | +0.20(+1.18%) |
Apr 09, 2008 | 17.45 | 18.02 | 16.88 | 17.01 | 1,838,287 | -0.35(-1.99%) |
Apr 08, 2008 | 18.04 | 18.04 | 17.22 | 17.36 | 2,396,093 | -0.70(-3.88%) |
Apr 07, 2008 | 18.24 | 18.43 | 18.05 | 18.06 | 863,319 | -0.26(-1.41%) |
Apr 04, 2008 | 18.41 | 18.49 | 18.04 | 18.32 | 698,953 | -0.01(-0.04%) |
Apr 03, 2008 | 18.16 | 18.61 | 18.12 | 18.32 | 973,614 | +0.08(+0.44%) |
Apr 02, 2008 | 18.08 | 18.63 | 17.83 | 18.24 | 1,011,621 | +0.23(+1.25%) |