Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.78 | 13.99 | 13.58 | 13.70 | 369,233 | -0.03(-0.25%) |
Jun 27, 2008 | 13.87 | 13.91 | 13.60 | 13.73 | 390,547 | -0.14(-1.00%) |
Jun 26, 2008 | 13.91 | 14.00 | 13.80 | 13.87 | 277,648 | -0.21(-1.47%) |
Jun 25, 2008 | 13.75 | 14.32 | 13.75 | 14.08 | 183,148 | +0.31(+2.26%) |
Jun 24, 2008 | 13.76 | 14.25 | 13.66 | 13.77 | 378,508 | -0.03(-0.25%) |
Jun 23, 2008 | 14.10 | 14.15 | 13.77 | 13.80 | 240,514 | -0.24(-1.72%) |
Jun 20, 2008 | 14.16 | 14.43 | 13.84 | 14.05 | 303,136 | -0.24(-1.65%) |
Jun 19, 2008 | 13.80 | 14.29 | 13.80 | 14.28 | 162,535 | +0.39(+2.84%) |
Jun 18, 2008 | 13.86 | 13.94 | 13.78 | 13.89 | 202,252 | +0.01(+0.10%) |
Jun 17, 2008 | 14.33 | 14.34 | 13.87 | 13.87 | 200,035 | -0.44(-3.09%) |
Jun 16, 2008 | 14.33 | 14.53 | 13.92 | 14.32 | 245,275 | -0.10(-0.67%) |
Jun 13, 2008 | 14.33 | 14.63 | 14.18 | 14.41 | 148,402 | +0.26(+1.81%) |
Jun 12, 2008 | 14.05 | 14.47 | 14.05 | 14.16 | 205,244 | +0.24(+1.74%) |
Jun 11, 2008 | 14.17 | 14.27 | 13.91 | 13.91 | 240,376 | -0.31(-2.19%) |
Jun 10, 2008 | 14.18 | 14.43 | 14.09 | 14.23 | 164,550 | +0.06(+0.39%) |
Jun 09, 2008 | 14.03 | 14.43 | 14.02 | 14.17 | 263,204 | +0.15(+1.09%) |
Jun 06, 2008 | 14.46 | 14.50 | 13.99 | 14.02 | 400,006 | -0.58(-3.98%) |
Jun 05, 2008 | 14.40 | 14.75 | 14.40 | 14.60 | 438,909 | +0.33(+2.28%) |
Jun 04, 2008 | 14.48 | 14.66 | 14.27 | 14.27 | 367,836 | -0.21(-1.43%) |
Jun 03, 2008 | 14.92 | 14.97 | 14.41 | 14.48 | 657,142 | -0.33(-2.20%) |
Jun 02, 2008 | 15.34 | 15.44 | 14.68 | 14.81 | 637,242 | -0.55(-3.60%) |
May 30, 2008 | 15.35 | 15.46 | 15.08 | 15.36 | 296,028 | +0.14(+0.91%) |
May 29, 2008 | 15.91 | 15.91 | 15.08 | 15.22 | 386,792 | -0.75(-4.72%) |
May 28, 2008 | 15.24 | 15.98 | 15.24 | 15.98 | 280,245 | +0.78(+5.15%) |
May 27, 2008 | 14.86 | 15.30 | 14.86 | 15.19 | 243,065 | +0.30(+2.04%) |
May 26, 2008 | 15.14 | 15.27 | 14.62 | 14.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.14 | 15.27 | 14.62 | 14.89 | 126,149 | -0.34(-2.23%) |
May 22, 2008 | 14.87 | 15.34 | 14.87 | 15.23 | 245,064 | +0.35(+2.37%) |
May 21, 2008 | 15.13 | 15.30 | 14.72 | 14.88 | 217,540 | -0.19(-1.24%) |
May 20, 2008 | 15.00 | 15.08 | 14.87 | 15.06 | 123,362 | -0.06(-0.37%) |
May 19, 2008 | 15.12 | 15.40 | 15.01 | 15.12 | 212,129 | -0.07(-0.46%) |
May 16, 2008 | 15.39 | 15.44 | 14.83 | 15.19 | 169,036 | -0.16(-1.04%) |
May 15, 2008 | 15.37 | 15.42 | 15.15 | 15.35 | 170,221 | +0.10(+0.68%) |
May 14, 2008 | 14.45 | 15.45 | 14.45 | 15.24 | 148,674 | +0.59(+4.01%) |
May 13, 2008 | 14.65 | 14.77 | 14.44 | 14.65 | 290,085 | +0.01(+0.05%) |
May 12, 2008 | 14.15 | 14.68 | 14.15 | 14.65 | 172,817 | +0.43(+3.02%) |
May 09, 2008 | 14.18 | 14.53 | 14.11 | 14.22 | 123,865 | -0.18(-1.25%) |
May 08, 2008 | 14.66 | 14.67 | 14.26 | 14.40 | 231,795 | -0.26(-1.79%) |
May 07, 2008 | 15.01 | 15.46 | 14.56 | 14.66 | 171,180 | -0.37(-2.44%) |
May 06, 2008 | 14.98 | 15.27 | 14.79 | 15.03 | 250,711 | -0.06(-0.37%) |
May 05, 2008 | 15.24 | 15.41 | 14.92 | 15.08 | 151,998 | -0.15(-1.00%) |
May 02, 2008 | 15.35 | 15.63 | 15.18 | 15.24 | 167,475 | -0.02(-0.14%) |
May 01, 2008 | 14.97 | 15.49 | 14.97 | 15.26 | 196,997 | +0.15(+0.96%) |
Apr 30, 2008 | 15.37 | 15.60 | 15.01 | 15.11 | 221,119 | -0.24(-1.53%) |
Apr 29, 2008 | 15.20 | 15.39 | 15.08 | 15.35 | 264,690 | +0.10(+0.64%) |
Apr 28, 2008 | 15.01 | 15.42 | 14.97 | 15.25 | 208,613 | +0.28(+1.89%) |
Apr 25, 2008 | 14.56 | 15.16 | 14.56 | 14.97 | 255,850 | +0.44(+3.05%) |
Apr 24, 2008 | 13.94 | 14.87 | 13.94 | 14.52 | 195,981 | +0.64(+4.64%) |
Apr 23, 2008 | 13.92 | 14.18 | 13.65 | 13.88 | 203,290 | -0.01(-0.10%) |
Apr 22, 2008 | 14.07 | 14.27 | 13.86 | 13.89 | 393,508 | -0.22(-1.57%) |
Apr 21, 2008 | 13.77 | 14.32 | 13.71 | 14.11 | 436,581 | +0.27(+1.95%) |
Apr 18, 2008 | 13.91 | 14.05 | 13.70 | 13.85 | 503,384 | +0.07(+0.50%) |
Apr 17, 2008 | 13.71 | 14.02 | 13.71 | 13.78 | 305,713 | -0.27(-1.92%) |
Apr 16, 2008 | 14.17 | 14.54 | 13.76 | 14.05 | 577,778 | +0.72(+5.40%) |
Apr 15, 2008 | 13.33 | 13.76 | 13.26 | 13.33 | 162,434 | +0.18(+1.37%) |
Apr 14, 2008 | 13.12 | 13.37 | 13.04 | 13.15 | 250,595 | -0.10(-0.78%) |
Apr 11, 2008 | 13.14 | 13.36 | 13.14 | 13.25 | 363,490 | -0.08(-0.57%) |
Apr 10, 2008 | 13.21 | 13.62 | 13.15 | 13.33 | 311,170 | +0.09(+0.68%) |
Apr 09, 2008 | 13.31 | 13.44 | 13.20 | 13.24 | 311,459 | -0.14(-1.03%) |
Apr 08, 2008 | 13.32 | 13.44 | 13.19 | 13.37 | 258,562 | -0.07(-0.51%) |
Apr 07, 2008 | 13.44 | 13.78 | 13.39 | 13.44 | 236,304 | +0.12(+0.88%) |
Apr 04, 2008 | 13.55 | 13.79 | 13.32 | 13.33 | 283,565 | -0.34(-2.48%) |
Apr 03, 2008 | 13.75 | 13.90 | 13.63 | 13.67 | 282,698 | -0.16(-1.15%) |
Apr 02, 2008 | 13.62 | 14.02 | 13.62 | 13.82 | 656,450 | +0.10(+0.71%) |