Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.06 | 14.07 | 13.00 | 13.01 | 149,151 | -1.14(-8.06%) |
Jun 27, 2008 | 14.23 | 14.31 | 14.04 | 14.15 | 14,276 | -0.15(-1.05%) |
Jun 26, 2008 | 14.75 | 14.79 | 13.91 | 14.30 | 15,648 | -0.54(-3.64%) |
Jun 25, 2008 | 14.69 | 14.97 | 14.69 | 14.84 | 1,130 | +0.04(+0.27%) |
Jun 24, 2008 | 14.76 | 14.80 | 14.61 | 14.80 | 5,897 | -0.05(-0.34%) |
Jun 23, 2008 | 14.85 | 14.99 | 14.77 | 14.85 | 51,790 | -0.05(-0.34%) |
Jun 20, 2008 | 14.80 | 15.14 | 14.80 | 14.90 | 13,849 | -0.07(-0.47%) |
Jun 19, 2008 | 14.96 | 15.00 | 14.85 | 14.97 | 7,320 | -0.06(-0.40%) |
Jun 18, 2008 | 15.15 | 15.20 | 14.92 | 15.03 | 6,900 | -0.03(-0.20%) |
Jun 17, 2008 | 14.60 | 15.12 | 14.60 | 15.06 | 28,879 | +0.46(+3.15%) |
Jun 16, 2008 | 14.30 | 14.71 | 14.30 | 14.60 | 4,057 | +0.14(+0.97%) |
Jun 13, 2008 | 14.29 | 14.46 | 13.91 | 14.46 | 5,155 | +0.15(+1.05%) |
Jun 12, 2008 | 14.15 | 14.40 | 14.15 | 14.31 | 7,908 | +0.12(+0.85%) |
Jun 11, 2008 | 14.26 | 14.31 | 14.00 | 14.19 | 4,180 | -0.20(-1.39%) |
Jun 10, 2008 | 14.49 | 14.68 | 13.75 | 14.39 | 31,635 | -0.30(-2.04%) |
Jun 09, 2008 | 14.52 | 14.69 | 13.45 | 14.69 | 62,727 | -0.51(-3.36%) |
Jun 06, 2008 | 15.90 | 16.01 | 15.20 | 15.20 | 16,376 | -0.73(-4.58%) |
Jun 05, 2008 | 15.98 | 16.07 | 15.61 | 15.93 | 14,015 | +0.16(+1.03%) |
Jun 04, 2008 | 15.41 | 15.99 | 15.15 | 15.77 | 33,125 | +0.35(+2.25%) |
Jun 03, 2008 | 15.25 | 15.50 | 15.25 | 15.42 | 12,355 | +0.11(+0.72%) |
Jun 02, 2008 | 15.25 | 15.40 | 15.24 | 15.31 | 38,001 | +0.21(+1.39%) |
May 30, 2008 | 15.21 | 15.33 | 15.00 | 15.10 | 10,070 | -0.30(-1.95%) |
May 29, 2008 | 15.40 | 15.40 | 15.00 | 15.40 | 44,151 | +0.04(+0.26%) |
May 28, 2008 | 15.50 | 15.74 | 15.05 | 15.36 | 33,386 | +0.01(+0.07%) |
May 27, 2008 | 16.30 | 16.30 | 14.95 | 15.35 | 74,905 | -1.73(-10.13%) |
May 26, 2008 | 15.74 | 17.45 | 15.70 | 17.08 | 210,609 | +0.00(+0.00%) |
May 23, 2008 | 15.74 | 17.45 | 15.70 | 17.08 | 210,609 | +1.10(+6.90%) |
May 22, 2008 | 15.81 | 16.42 | 15.55 | 15.98 | 78,371 | -0.09(-0.55%) |
May 21, 2008 | 14.67 | 16.08 | 14.50 | 16.07 | 56,774 | +1.32(+8.92%) |
May 20, 2008 | 14.55 | 14.83 | 13.61 | 14.75 | 30,255 | +0.15(+1.03%) |
May 19, 2008 | 12.50 | 14.75 | 12.50 | 14.60 | 30,175 | +2.04(+16.24%) |
May 16, 2008 | 11.95 | 12.62 | 11.71 | 12.56 | 15,398 | +0.59(+4.93%) |
May 15, 2008 | 11.72 | 12.00 | 11.06 | 11.97 | 9,854 | +0.00(+0.00%) |
May 14, 2008 | 11.22 | 12.00 | 11.02 | 11.97 | 18,316 | +0.85(+7.64%) |
May 13, 2008 | 11.00 | 11.57 | 11.00 | 11.12 | 2,700 | +0.17(+1.55%) |
May 12, 2008 | 10.74 | 11.09 | 10.70 | 10.95 | 1,610 | +0.05(+0.46%) |
May 09, 2008 | 10.90 | 10.90 | 10.60 | 10.90 | 11,473 | -0.22(-1.98%) |
May 08, 2008 | 10.64 | 11.13 | 10.64 | 11.12 | 1,963 | +0.32(+2.96%) |
May 07, 2008 | 10.75 | 11.00 | 10.75 | 10.80 | 9,850 | +0.20(+1.89%) |
May 06, 2008 | 10.66 | 10.66 | 10.50 | 10.60 | 4,964 | +0.05(+0.47%) |
May 05, 2008 | 10.54 | 10.90 | 10.50 | 10.55 | 7,945 | -0.05(-0.47%) |
May 02, 2008 | 10.50 | 10.63 | 10.50 | 10.60 | 5,579 | +0.08(+0.76%) |
May 01, 2008 | 10.55 | 10.55 | 10.50 | 10.52 | 7,950 | -0.15(-1.41%) |
Apr 30, 2008 | 10.64 | 10.84 | 10.50 | 10.67 | 15,995 | +0.17(+1.62%) |
Apr 29, 2008 | 10.50 | 10.65 | 10.45 | 10.50 | 10,586 | -0.10(-0.94%) |
Apr 28, 2008 | 10.50 | 10.70 | 10.50 | 10.60 | 8,942 | +0.10(+0.95%) |
Apr 25, 2008 | 10.51 | 10.94 | 10.50 | 10.50 | 4,337 | -0.02(-0.19%) |
Apr 24, 2008 | 10.42 | 10.65 | 10.42 | 10.52 | 6,599 | -0.10(-0.94%) |
Apr 23, 2008 | 10.98 | 11.00 | 10.52 | 10.62 | 12,336 | -0.37(-3.37%) |
Apr 22, 2008 | 10.63 | 11.00 | 10.41 | 10.99 | 20,336 | +0.24(+2.23%) |
Apr 21, 2008 | 11.03 | 11.84 | 10.60 | 10.75 | 7,405 | +0.15(+1.42%) |
Apr 18, 2008 | 10.79 | 11.00 | 10.44 | 10.60 | 4,889 | +0.20(+1.92%) |
Apr 17, 2008 | 10.26 | 10.41 | 10.21 | 10.40 | 3,386 | +0.10(+1.00%) |
Apr 16, 2008 | 10.17 | 10.30 | 10.17 | 10.30 | 810 | +0.22(+2.16%) |
Apr 15, 2008 | 9.857 | 10.20 | 9.750 | 10.08 | 22,424 | +0.03(+0.30%) |
Apr 14, 2008 | 9.780 | 10.18 | 9.780 | 10.05 | 2,723 | +0.27(+2.76%) |
Apr 11, 2008 | 9.520 | 10.40 | 9.510 | 9.780 | 4,400 | +0.00(+0.00%) |
Apr 10, 2008 | 9.810 | 10.20 | 9.780 | 9.780 | 4,442 | -0.22(-2.20%) |
Apr 09, 2008 | 10.00 | 10.00 | 9.750 | 10.00 | 28,386 | -0.20(-1.96%) |
Apr 08, 2008 | 9.710 | 10.20 | 9.530 | 10.20 | 20,932 | +0.63(+6.58%) |
Apr 07, 2008 | 10.50 | 10.50 | 9.570 | 9.570 | 38,225 | -1.45(-13.16%) |
Apr 04, 2008 | 9.450 | 11.91 | 9.450 | 11.02 | 35,030 | +1.42(+14.79%) |
Apr 03, 2008 | 9.375 | 9.690 | 9.300 | 9.600 | 2,087 | +0.12(+1.27%) |
Apr 02, 2008 | 9.550 | 9.700 | 8.960 | 9.480 | 3,350 | -0.02(-0.21%) |
Apr 01, 2008 | 9.010 | 9.850 | 9.010 | 9.500 | 4,521 | +0.64(+7.22%) |
Mar 31, 2008 | 8.620 | 9.037 | 8.520 | 8.860 | 11,595 | +0.15(+1.72%) |
Mar 28, 2008 | 9.250 | 9.310 | 8.040 | 8.710 | 79,993 | -0.34(-3.76%) |
Mar 27, 2008 | 9.160 | 9.430 | 8.020 | 9.050 | 107,333 | +0.04(+0.44%) |
Mar 26, 2008 | 10.45 | 10.50 | 8.880 | 9.010 | 68,869 | -1.49(-14.19%) |
Mar 25, 2008 | 10.05 | 10.51 | 10.00 | 10.50 | 26,866 | +0.30(+2.94%) |
Mar 24, 2008 | 9.410 | 10.50 | 9.380 | 10.20 | 4,784 | +0.66(+6.92%) |
Mar 21, 2008 | 10.14 | 10.75 | 9.350 | 9.540 | 20,185 | +0.00(+0.00%) |
Mar 20, 2008 | 10.14 | 10.75 | 9.350 | 9.540 | 20,185 | +0.04(+0.42%) |
Mar 19, 2008 | 10.10 | 10.37 | 9.380 | 9.500 | 33,305 | -0.70(-6.86%) |
Mar 18, 2008 | 10.93 | 10.93 | 10.20 | 10.20 | 24,259 | -0.32(-3.04%) |
Mar 17, 2008 | 11.99 | 11.99 | 10.52 | 10.52 | 8,492 | -1.28(-10.85%) |
Mar 14, 2008 | 11.82 | 12.29 | 11.50 | 11.80 | 7,527 | -0.12(-1.01%) |
Mar 13, 2008 | 12.04 | 12.38 | 11.92 | 11.92 | 14,583 | -0.40(-3.25%) |
Mar 12, 2008 | 12.59 | 12.67 | 12.15 | 12.32 | 4,355 | -0.48(-3.75%) |
Mar 11, 2008 | 11.34 | 12.92 | 11.30 | 12.80 | 21,459 | +1.46(+12.87%) |
Mar 10, 2008 | 10.48 | 11.34 | 10.46 | 11.34 | 13,228 | +0.50(+4.61%) |
Mar 07, 2008 | 10.20 | 10.87 | 10.20 | 10.84 | 10,250 | +0.64(+6.27%) |
Mar 06, 2008 | 10.25 | 10.44 | 10.20 | 10.20 | 2,400 | +0.00(+0.00%) |
Mar 05, 2008 | 10.11 | 10.49 | 10.05 | 10.20 | 5,394 | +0.00(+0.00%) |
Mar 04, 2008 | 10.11 | 10.25 | 10.06 | 10.20 | 3,554 | -0.16(-1.54%) |
Mar 03, 2008 | 10.09 | 10.65 | 10.09 | 10.36 | 12,378 | +0.06(+0.58%) |
Feb 29, 2008 | 9.540 | 10.40 | 9.540 | 10.30 | 12,068 | +0.65(+6.74%) |
Feb 28, 2008 | 9.500 | 9.900 | 9.320 | 9.650 | 6,887 | +0.14(+1.47%) |
Feb 27, 2008 | 9.620 | 9.720 | 9.510 | 9.510 | 1,700 | -0.05(-0.52%) |
Feb 26, 2008 | 9.500 | 9.660 | 9.500 | 9.560 | 7,650 | +0.08(+0.84%) |
Feb 25, 2008 | 9.550 | 9.550 | 9.300 | 9.480 | 6,573 | -0.14(-1.46%) |
Feb 22, 2008 | 9.720 | 9.720 | 9.620 | 9.620 | 3,152 | -0.28(-2.83%) |
Feb 21, 2008 | 9.530 | 10.30 | 9.530 | 9.900 | 86,405 | +0.29(+3.02%) |
Feb 20, 2008 | 9.200 | 9.610 | 9.200 | 9.610 | 22,905 | +0.41(+4.46%) |
Feb 19, 2008 | 9.200 | 9.250 | 9.100 | 9.200 | 3,090 | +0.20(+2.22%) |
Feb 18, 2008 | 9.010 | 9.070 | 9.000 | 9.000 | 9,932 | +0.00(+0.00%) |
Feb 15, 2008 | 9.010 | 9.070 | 9.000 | 9.000 | 9,932 | -0.06(-0.66%) |
Feb 14, 2008 | 9.090 | 9.090 | 9.000 | 9.060 | 13,025 | +0.05(+0.55%) |
Feb 13, 2008 | 9.010 | 9.050 | 9.000 | 9.010 | 13,175 | -0.09(-0.99%) |
Feb 12, 2008 | 9.050 | 9.170 | 9.000 | 9.100 | 28,834 | +0.06(+0.66%) |
Feb 11, 2008 | 9.050 | 9.170 | 9.000 | 9.040 | 3,425 | +0.03(+0.33%) |
Feb 08, 2008 | 9.120 | 9.290 | 9.000 | 9.010 | 7,823 | -0.39(-4.15%) |
Feb 07, 2008 | 9.000 | 9.500 | 9.000 | 9.400 | 5,979 | +0.40(+4.44%) |
Feb 06, 2008 | 9.000 | 9.430 | 8.670 | 9.000 | 15,967 | -0.11(-1.21%) |
Feb 05, 2008 | 9.500 | 9.500 | 9.030 | 9.110 | 29,447 | -0.39(-4.11%) |
Feb 04, 2008 | 9.500 | 9.712 | 9.500 | 9.500 | 8,234 | -0.01(-0.11%) |
Feb 01, 2008 | 9.930 | 9.940 | 9.500 | 9.510 | 28,109 | -0.04(-0.42%) |
Jan 31, 2008 | 8.490 | 10.30 | 8.490 | 9.550 | 182,234 | +1.05(+12.35%) |
Jan 30, 2008 | 8.750 | 9.150 | 8.300 | 8.500 | 218,958 | -0.25(-2.86%) |