Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.88 | 13.96 | 13.59 | 13.62 | 232,214 | -0.24(-1.73%) |
Jun 27, 2008 | 13.86 | 13.94 | 13.63 | 13.86 | 1,243,406 | +0.00(+0.00%) |
Jun 26, 2008 | 13.62 | 13.99 | 13.33 | 13.86 | 201,249 | -0.01(-0.07%) |
Jun 25, 2008 | 13.64 | 13.87 | 13.32 | 13.87 | 120,677 | +0.23(+1.69%) |
Jun 24, 2008 | 13.35 | 13.73 | 13.09 | 13.64 | 239,530 | +0.16(+1.19%) |
Jun 23, 2008 | 13.76 | 13.91 | 13.39 | 13.48 | 224,967 | -0.24(-1.75%) |
Jun 20, 2008 | 13.94 | 14.03 | 13.68 | 13.72 | 400,224 | -0.38(-2.70%) |
Jun 19, 2008 | 14.40 | 14.40 | 13.49 | 14.10 | 179,557 | -0.21(-1.47%) |
Jun 18, 2008 | 14.43 | 14.63 | 14.19 | 14.31 | 98,785 | -0.21(-1.45%) |
Jun 17, 2008 | 14.76 | 14.76 | 14.45 | 14.52 | 172,192 | -0.17(-1.16%) |
Jun 16, 2008 | 14.68 | 14.74 | 14.60 | 14.69 | 187,271 | -0.01(-0.07%) |
Jun 13, 2008 | 14.89 | 14.91 | 14.64 | 14.70 | 397,549 | -0.06(-0.41%) |
Jun 12, 2008 | 14.88 | 15.07 | 14.74 | 14.76 | 155,479 | +0.01(+0.07%) |
Jun 11, 2008 | 14.75 | 15.11 | 14.75 | 14.75 | 134,497 | -0.01(-0.07%) |
Jun 10, 2008 | 15.10 | 15.14 | 14.75 | 14.76 | 136,928 | -0.10(-0.67%) |
Jun 09, 2008 | 15.62 | 16.12 | 14.60 | 14.86 | 226,402 | -0.77(-4.93%) |
Jun 06, 2008 | 16.30 | 16.57 | 15.50 | 15.63 | 446,999 | -0.82(-4.98%) |
Jun 05, 2008 | 15.98 | 16.50 | 15.97 | 16.45 | 195,630 | +0.55(+3.46%) |
Jun 04, 2008 | 15.60 | 16.03 | 15.60 | 15.90 | 179,621 | +0.27(+1.73%) |
Jun 03, 2008 | 15.91 | 16.00 | 15.45 | 15.63 | 181,914 | +0.00(+0.00%) |
Jun 02, 2008 | 15.49 | 16.00 | 15.49 | 15.63 | 275,624 | +0.14(+0.90%) |
May 30, 2008 | 15.59 | 15.60 | 15.45 | 15.49 | 177,811 | -0.11(-0.71%) |
May 29, 2008 | 15.41 | 15.73 | 15.41 | 15.60 | 139,328 | +0.12(+0.78%) |
May 28, 2008 | 15.68 | 15.78 | 15.23 | 15.48 | 169,475 | -0.12(-0.77%) |
May 27, 2008 | 15.09 | 15.74 | 15.01 | 15.60 | 176,752 | +0.57(+3.79%) |
May 26, 2008 | 15.30 | 15.41 | 15.02 | 15.03 | 122,544 | +0.00(+0.00%) |
May 23, 2008 | 15.30 | 15.41 | 15.02 | 15.03 | 122,544 | -0.36(-2.34%) |
May 22, 2008 | 15.25 | 15.50 | 15.21 | 15.39 | 79,902 | +0.12(+0.79%) |
May 21, 2008 | 15.69 | 15.91 | 15.17 | 15.27 | 210,513 | -0.37(-2.37%) |
May 20, 2008 | 15.33 | 15.67 | 15.24 | 15.64 | 94,145 | +0.27(+1.76%) |
May 19, 2008 | 15.07 | 15.62 | 14.97 | 15.37 | 180,325 | +0.27(+1.79%) |
May 16, 2008 | 15.30 | 15.34 | 14.65 | 15.10 | 152,079 | -0.19(-1.24%) |
May 15, 2008 | 14.95 | 15.36 | 14.70 | 15.29 | 233,792 | +0.36(+2.41%) |
May 14, 2008 | 14.97 | 15.25 | 14.91 | 14.93 | 139,703 | -0.04(-0.27%) |
May 13, 2008 | 15.25 | 15.25 | 14.90 | 14.97 | 113,603 | -0.24(-1.58%) |
May 12, 2008 | 15.06 | 15.24 | 15.04 | 15.21 | 94,659 | +0.21(+1.40%) |
May 09, 2008 | 15.08 | 15.14 | 14.53 | 15.00 | 77,196 | -0.14(-0.92%) |
May 08, 2008 | 14.68 | 15.21 | 14.50 | 15.14 | 484,280 | +0.54(+3.70%) |
May 07, 2008 | 14.89 | 15.25 | 14.56 | 14.60 | 139,074 | -0.25(-1.68%) |
May 06, 2008 | 14.80 | 15.18 | 14.80 | 14.85 | 168,150 | -0.04(-0.27%) |
May 05, 2008 | 14.67 | 14.94 | 14.65 | 14.89 | 289,531 | +0.21(+1.43%) |
May 02, 2008 | 15.05 | 15.15 | 14.65 | 14.68 | 252,491 | -0.29(-1.94%) |
May 01, 2008 | 14.78 | 15.20 | 14.78 | 14.97 | 235,084 | +0.19(+1.29%) |
Apr 30, 2008 | 14.74 | 15.34 | 14.74 | 14.78 | 210,326 | +0.06(+0.41%) |
Apr 29, 2008 | 14.07 | 14.88 | 13.95 | 14.72 | 417,077 | +0.61(+4.32%) |
Apr 28, 2008 | 13.74 | 14.24 | 13.61 | 14.11 | 430,186 | +0.32(+2.32%) |
Apr 25, 2008 | 13.68 | 13.98 | 13.56 | 13.79 | 164,801 | +0.19(+1.40%) |
Apr 24, 2008 | 13.59 | 13.82 | 13.25 | 13.60 | 191,123 | -0.01(-0.07%) |
Apr 23, 2008 | 13.10 | 13.86 | 13.09 | 13.61 | 222,161 | +0.56(+4.29%) |
Apr 22, 2008 | 13.40 | 13.43 | 12.83 | 13.05 | 165,620 | -0.42(-3.12%) |
Apr 21, 2008 | 13.00 | 13.64 | 13.00 | 13.47 | 176,276 | +0.23(+1.74%) |
Apr 18, 2008 | 12.96 | 13.33 | 12.76 | 13.24 | 203,377 | +0.57(+4.50%) |
Apr 17, 2008 | 12.85 | 13.05 | 12.61 | 12.67 | 120,623 | -0.11(-0.86%) |
Apr 16, 2008 | 12.55 | 13.26 | 12.55 | 12.78 | 336,619 | +0.38(+3.06%) |
Apr 15, 2008 | 12.40 | 12.83 | 12.28 | 12.40 | 256,781 | -0.05(-0.40%) |
Apr 14, 2008 | 12.81 | 13.00 | 12.45 | 12.45 | 182,051 | -0.41(-3.19%) |
Apr 11, 2008 | 12.87 | 13.25 | 12.83 | 12.86 | 172,690 | -0.33(-2.50%) |
Apr 10, 2008 | 13.16 | 13.67 | 13.16 | 13.19 | 146,174 | +0.05(+0.38%) |
Apr 09, 2008 | 13.70 | 13.80 | 13.01 | 13.14 | 238,733 | -0.60(-4.37%) |
Apr 08, 2008 | 12.83 | 13.77 | 12.80 | 13.74 | 350,942 | +0.78(+6.02%) |
Apr 07, 2008 | 13.02 | 13.30 | 12.94 | 12.96 | 244,573 | +0.10(+0.78%) |
Apr 04, 2008 | 12.80 | 13.51 | 12.80 | 12.86 | 475,210 | +0.06(+0.47%) |
Apr 03, 2008 | 13.25 | 13.27 | 12.58 | 12.80 | 990,222 | +1.25(+10.82%) |
Apr 02, 2008 | 11.51 | 11.88 | 11.40 | 11.55 | 443,327 | -0.04(-0.35%) |