Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.83 | 14.83 | 14.52 | 14.56 | 4,062,152 | -0.35(-2.36%) |
Jun 27, 2008 | 14.99 | 15.10 | 14.80 | 14.91 | 2,634,524 | -0.01(-0.08%) |
Jun 26, 2008 | 15.19 | 15.33 | 14.89 | 14.93 | 2,979,800 | -0.46(-2.97%) |
Jun 25, 2008 | 15.04 | 15.45 | 15.04 | 15.38 | 2,783,927 | +0.39(+2.57%) |
Jun 24, 2008 | 15.04 | 15.36 | 14.85 | 15.00 | 3,151,280 | -0.16(-1.05%) |
Jun 23, 2008 | 15.35 | 15.42 | 15.09 | 15.16 | 2,135,467 | -0.23(-1.47%) |
Jun 20, 2008 | 15.72 | 15.74 | 15.38 | 15.38 | 2,295,996 | -0.43(-2.71%) |
Jun 19, 2008 | 16.00 | 16.01 | 15.71 | 15.81 | 3,820,598 | -0.10(-0.66%) |
Jun 18, 2008 | 15.97 | 16.13 | 15.84 | 15.92 | 2,004,478 | -0.24(-1.45%) |
Jun 17, 2008 | 16.11 | 16.23 | 16.04 | 16.15 | 2,404,900 | +0.11(+0.68%) |
Jun 16, 2008 | 15.82 | 16.15 | 15.74 | 16.04 | 2,833,255 | +0.30(+1.89%) |
Jun 13, 2008 | 15.45 | 15.76 | 15.40 | 15.75 | 1,713,211 | +0.30(+1.93%) |
Jun 12, 2008 | 15.59 | 15.67 | 15.41 | 15.45 | 2,603,779 | -0.16(-0.99%) |
Jun 11, 2008 | 15.73 | 15.87 | 15.57 | 15.60 | 2,910,610 | -0.19(-1.20%) |
Jun 10, 2008 | 15.78 | 15.89 | 15.42 | 15.79 | 2,631,075 | +0.19(+1.21%) |
Jun 09, 2008 | 15.74 | 15.85 | 15.51 | 15.60 | 2,309,135 | -0.13(-0.85%) |
Jun 06, 2008 | 16.08 | 16.09 | 15.74 | 15.74 | 2,254,918 | -0.36(-2.22%) |
Jun 05, 2008 | 15.91 | 16.12 | 15.89 | 16.09 | 1,861,742 | +0.16(+1.03%) |
Jun 04, 2008 | 15.89 | 16.09 | 15.84 | 15.93 | 1,558,527 | -0.04(-0.26%) |
Jun 03, 2008 | 16.21 | 16.21 | 15.85 | 15.97 | 1,440,444 | -0.16(-1.01%) |
Jun 02, 2008 | 16.11 | 16.25 | 16.00 | 16.14 | 1,834,872 | -0.09(-0.54%) |
May 30, 2008 | 16.36 | 16.37 | 16.16 | 16.22 | 1,729,818 | -0.14(-0.85%) |
May 29, 2008 | 16.24 | 16.46 | 16.24 | 16.36 | 2,300,587 | +0.13(+0.77%) |
May 28, 2008 | 16.02 | 16.30 | 16.02 | 16.24 | 2,248,768 | +0.34(+2.16%) |
May 27, 2008 | 16.16 | 16.16 | 15.74 | 15.89 | 2,675,002 | -0.40(-2.47%) |
May 26, 2008 | 16.32 | 16.42 | 16.19 | 16.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.32 | 16.42 | 16.19 | 16.29 | 2,016,853 | -0.01(-0.08%) |
May 22, 2008 | 16.14 | 16.40 | 16.14 | 16.31 | 1,861,780 | +0.21(+1.28%) |
May 21, 2008 | 16.22 | 16.52 | 16.09 | 16.10 | 2,431,987 | -0.12(-0.75%) |
May 20, 2008 | 16.01 | 16.30 | 16.01 | 16.22 | 3,229,978 | +0.20(+1.26%) |
May 19, 2008 | 16.19 | 16.21 | 15.90 | 16.02 | 2,485,656 | -0.31(-1.88%) |
May 16, 2008 | 16.37 | 16.70 | 16.27 | 16.33 | 1,704,485 | -0.11(-0.66%) |
May 15, 2008 | 15.86 | 16.46 | 15.86 | 16.44 | 3,312,328 | +0.49(+3.05%) |
May 14, 2008 | 15.88 | 16.10 | 15.88 | 15.95 | 1,543,381 | +0.07(+0.42%) |
May 13, 2008 | 15.84 | 16.01 | 15.77 | 15.88 | 2,596,439 | +0.13(+0.85%) |
May 12, 2008 | 15.53 | 15.80 | 15.53 | 15.75 | 1,894,545 | +0.17(+1.10%) |
May 09, 2008 | 15.22 | 15.70 | 15.22 | 15.58 | 3,021,124 | +0.31(+2.01%) |
May 08, 2008 | 15.99 | 16.14 | 15.20 | 15.27 | 6,434,553 | -0.93(-5.72%) |
May 07, 2008 | 16.49 | 16.55 | 16.12 | 16.20 | 1,968,326 | -0.23(-1.43%) |
May 06, 2008 | 16.19 | 16.54 | 15.80 | 16.43 | 2,390,093 | +0.15(+0.90%) |
May 05, 2008 | 16.60 | 16.63 | 16.20 | 16.29 | 1,644,800 | -0.31(-1.85%) |
May 02, 2008 | 16.66 | 16.68 | 16.45 | 16.59 | 2,092,320 | +0.19(+1.18%) |
May 01, 2008 | 16.20 | 16.59 | 16.01 | 16.40 | 2,340,343 | -0.03(-0.18%) |
Apr 30, 2008 | 16.37 | 16.55 | 16.26 | 16.43 | 2,596,404 | +0.22(+1.37%) |
Apr 29, 2008 | 16.24 | 16.37 | 16.13 | 16.21 | 1,519,488 | -0.06(-0.39%) |
Apr 28, 2008 | 15.90 | 16.40 | 15.90 | 16.27 | 2,080,902 | +0.34(+2.16%) |
Apr 25, 2008 | 16.20 | 16.24 | 15.85 | 15.93 | 2,069,728 | -0.15(-0.94%) |
Apr 24, 2008 | 15.60 | 16.18 | 15.60 | 16.08 | 2,142,301 | +0.46(+2.96%) |
Apr 23, 2008 | 15.82 | 15.84 | 15.57 | 15.62 | 1,536,293 | -0.35(-2.18%) |
Apr 22, 2008 | 16.00 | 16.09 | 15.75 | 15.96 | 2,377,503 | -0.16(-0.99%) |
Apr 21, 2008 | 16.20 | 16.37 | 16.09 | 16.12 | 2,027,598 | -0.06(-0.39%) |
Apr 18, 2008 | 16.14 | 16.37 | 16.08 | 16.19 | 2,720,567 | +0.43(+2.72%) |
Apr 17, 2008 | 15.72 | 15.93 | 15.61 | 15.76 | 1,728,137 | -0.10(-0.63%) |
Apr 16, 2008 | 15.77 | 15.92 | 15.56 | 15.86 | 2,022,097 | +0.38(+2.44%) |
Apr 15, 2008 | 15.53 | 15.65 | 15.44 | 15.48 | 2,230,655 | -0.10(-0.67%) |
Apr 14, 2008 | 15.76 | 15.78 | 15.53 | 15.59 | 1,538,767 | -0.08(-0.54%) |
Apr 11, 2008 | 15.84 | 15.87 | 15.63 | 15.67 | 2,406,938 | -0.46(-2.86%) |
Apr 10, 2008 | 16.15 | 16.15 | 15.82 | 16.13 | 2,479,756 | +0.18(+1.13%) |
Apr 09, 2008 | 16.15 | 16.24 | 15.85 | 15.95 | 3,243,812 | -0.37(-2.26%) |
Apr 08, 2008 | 16.31 | 16.41 | 16.23 | 16.32 | 2,445,790 | -0.10(-0.64%) |
Apr 07, 2008 | 16.58 | 16.63 | 16.38 | 16.42 | 2,294,383 | -0.11(-0.66%) |
Apr 04, 2008 | 16.78 | 16.83 | 16.51 | 16.53 | 2,653,119 | -0.29(-1.74%) |
Apr 03, 2008 | 16.61 | 16.93 | 16.53 | 16.83 | 2,412,744 | +0.17(+1.03%) |
Apr 02, 2008 | 16.70 | 16.91 | 16.62 | 16.66 | 3,161,577 | +0.07(+0.40%) |