Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.91 | 14.20 | 13.75 | 14.08 | 1,023,718 | +0.04(+0.25%) |
Jun 27, 2008 | 13.97 | 14.15 | 13.75 | 14.05 | 9,079,377 | +0.05(+0.38%) |
Jun 26, 2008 | 14.29 | 14.54 | 13.99 | 13.99 | 858,210 | -0.53(-3.65%) |
Jun 25, 2008 | 14.33 | 14.68 | 14.33 | 14.52 | 378,989 | +0.13(+0.93%) |
Jun 24, 2008 | 14.60 | 14.66 | 14.30 | 14.39 | 393,868 | -0.27(-1.82%) |
Jun 23, 2008 | 15.18 | 15.29 | 14.52 | 14.66 | 722,942 | -0.64(-4.19%) |
Jun 20, 2008 | 15.37 | 15.51 | 15.19 | 15.30 | 704,774 | -0.16(-1.04%) |
Jun 19, 2008 | 15.49 | 15.57 | 15.31 | 15.46 | 335,939 | +0.01(+0.09%) |
Jun 18, 2008 | 15.38 | 15.59 | 14.97 | 15.45 | 994,072 | +0.08(+0.55%) |
Jun 17, 2008 | 15.04 | 15.43 | 14.91 | 15.36 | 557,321 | +0.30(+2.01%) |
Jun 16, 2008 | 14.67 | 15.08 | 14.48 | 15.06 | 468,450 | +0.32(+2.18%) |
Jun 13, 2008 | 14.08 | 14.75 | 14.01 | 14.74 | 365,906 | +0.77(+5.48%) |
Jun 12, 2008 | 13.84 | 14.22 | 13.84 | 13.97 | 303,160 | +0.12(+0.90%) |
Jun 11, 2008 | 14.08 | 14.25 | 13.83 | 13.85 | 358,167 | -0.45(-3.12%) |
Jun 10, 2008 | 14.37 | 14.39 | 14.15 | 14.29 | 161,439 | -0.10(-0.71%) |
Jun 09, 2008 | 14.53 | 14.56 | 14.30 | 14.39 | 275,226 | -0.09(-0.62%) |
Jun 06, 2008 | 14.56 | 14.58 | 14.28 | 14.48 | 219,050 | -0.06(-0.43%) |
Jun 05, 2008 | 14.35 | 14.63 | 14.25 | 14.55 | 227,305 | +0.12(+0.83%) |
Jun 04, 2008 | 14.23 | 14.70 | 14.15 | 14.43 | 245,564 | +0.15(+1.03%) |
Jun 03, 2008 | 14.20 | 14.39 | 14.13 | 14.28 | 725,099 | +0.01(+0.06%) |
Jun 02, 2008 | 14.57 | 14.57 | 14.09 | 14.27 | 592,049 | -0.27(-1.84%) |
May 30, 2008 | 14.55 | 14.71 | 14.53 | 14.54 | 171,950 | +0.00(+0.03%) |
May 29, 2008 | 14.58 | 14.73 | 14.34 | 14.53 | 136,441 | -0.09(-0.64%) |
May 28, 2008 | 14.57 | 14.65 | 14.41 | 14.63 | 130,942 | -0.14(-0.94%) |
May 27, 2008 | 14.72 | 14.86 | 14.63 | 14.76 | 139,844 | +0.01(+0.06%) |
May 26, 2008 | 14.95 | 14.99 | 14.38 | 14.76 | 286,209 | +0.00(+0.00%) |
May 23, 2008 | 14.95 | 14.99 | 14.38 | 14.76 | 286,209 | -0.26(-1.75%) |
May 22, 2008 | 14.82 | 15.12 | 14.82 | 15.02 | 380,354 | +0.05(+0.33%) |
May 21, 2008 | 14.56 | 14.97 | 14.48 | 14.97 | 556,275 | +0.38(+2.60%) |
May 20, 2008 | 14.60 | 14.61 | 14.34 | 14.59 | 203,225 | -0.06(-0.43%) |
May 19, 2008 | 14.90 | 14.91 | 14.57 | 14.65 | 215,411 | -0.29(-1.91%) |
May 16, 2008 | 14.86 | 14.94 | 14.66 | 14.94 | 241,904 | +0.12(+0.84%) |
May 15, 2008 | 14.98 | 14.98 | 14.72 | 14.81 | 553,799 | -0.20(-1.34%) |
May 14, 2008 | 14.72 | 15.02 | 14.63 | 15.01 | 687,925 | +0.27(+1.84%) |
May 13, 2008 | 14.48 | 14.75 | 14.32 | 14.74 | 418,114 | +0.13(+0.88%) |
May 12, 2008 | 14.24 | 14.68 | 14.24 | 14.61 | 195,982 | +0.24(+1.67%) |
May 09, 2008 | 14.37 | 14.58 | 14.04 | 14.37 | 321,589 | -0.04(-0.25%) |
May 08, 2008 | 14.37 | 14.57 | 14.26 | 14.41 | 375,250 | +0.11(+0.75%) |
May 07, 2008 | 14.11 | 14.44 | 14.03 | 14.30 | 504,325 | -0.02(-0.12%) |
May 06, 2008 | 14.08 | 14.35 | 14.08 | 14.32 | 402,066 | +0.15(+1.04%) |
May 05, 2008 | 14.26 | 14.43 | 13.86 | 14.17 | 423,503 | -0.15(-1.03%) |
May 02, 2008 | 14.40 | 14.69 | 14.16 | 14.32 | 542,572 | -0.04(-0.31%) |
May 01, 2008 | 14.04 | 14.36 | 13.50 | 14.36 | 523,312 | +0.48(+3.43%) |
Apr 30, 2008 | 13.93 | 14.19 | 13.71 | 13.89 | 424,751 | +0.01(+0.06%) |
Apr 29, 2008 | 14.28 | 14.59 | 13.85 | 13.88 | 944,308 | -0.43(-3.02%) |
Apr 28, 2008 | 14.70 | 14.75 | 14.28 | 14.31 | 433,509 | -0.30(-2.04%) |
Apr 25, 2008 | 13.37 | 14.70 | 13.37 | 14.61 | 902,896 | +0.42(+2.98%) |
Apr 24, 2008 | 14.29 | 14.37 | 13.86 | 14.19 | 343,912 | -0.07(-0.50%) |
Apr 23, 2008 | 13.84 | 14.34 | 13.76 | 14.26 | 516,627 | +0.31(+2.20%) |
Apr 22, 2008 | 14.23 | 14.30 | 13.30 | 13.95 | 744,355 | -0.36(-2.49%) |
Apr 21, 2008 | 14.38 | 14.48 | 14.24 | 14.31 | 235,242 | -0.13(-0.93%) |
Apr 18, 2008 | 14.26 | 14.60 | 14.26 | 14.44 | 498,478 | +0.29(+2.08%) |
Apr 17, 2008 | 14.33 | 14.35 | 13.94 | 14.15 | 288,413 | -0.15(-1.06%) |
Apr 16, 2008 | 13.83 | 14.35 | 13.66 | 14.30 | 506,789 | +0.61(+4.46%) |
Apr 15, 2008 | 13.68 | 14.00 | 13.62 | 13.69 | 376,675 | -0.01(-0.06%) |
Apr 14, 2008 | 13.81 | 14.01 | 13.66 | 13.70 | 171,494 | -0.16(-1.16%) |
Apr 11, 2008 | 14.20 | 14.26 | 13.79 | 13.86 | 386,053 | -0.45(-3.12%) |
Apr 10, 2008 | 13.48 | 14.45 | 13.48 | 14.30 | 1,194,126 | +1.31(+10.08%) |
Apr 09, 2008 | 13.03 | 13.18 | 12.92 | 12.99 | 236,602 | -0.07(-0.55%) |
Apr 08, 2008 | 12.71 | 13.10 | 12.71 | 13.06 | 373,322 | +0.29(+2.23%) |
Apr 07, 2008 | 13.21 | 13.25 | 12.67 | 12.78 | 815,033 | -0.80(-5.91%) |
Apr 04, 2008 | 13.38 | 13.95 | 13.34 | 13.58 | 683,669 | +0.17(+1.26%) |
Apr 03, 2008 | 13.21 | 13.41 | 13.08 | 13.41 | 177,139 | +0.12(+0.87%) |
Apr 02, 2008 | 13.15 | 13.37 | 13.11 | 13.29 | 276,847 | +0.06(+0.47%) |