Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.91 | 13.78 | 12.59 | 13.66 | 166,091 | +0.21(+1.54%) |
Jun 27, 2008 | 11.96 | 13.45 | 11.70 | 13.45 | 757,006 | +1.64(+13.84%) |
Jun 26, 2008 | 11.36 | 12.92 | 11.36 | 11.82 | 179,532 | +0.34(+3.01%) |
Jun 25, 2008 | 11.60 | 11.86 | 11.42 | 11.47 | 36,019 | -0.05(-0.42%) |
Jun 24, 2008 | 12.09 | 12.20 | 11.38 | 11.52 | 82,819 | -0.72(-5.92%) |
Jun 23, 2008 | 12.69 | 12.69 | 12.07 | 12.25 | 71,565 | -0.34(-2.74%) |
Jun 20, 2008 | 12.46 | 12.78 | 11.18 | 12.59 | 207,116 | +0.28(+2.30%) |
Jun 19, 2008 | 11.97 | 12.74 | 11.71 | 12.31 | 117,924 | +0.46(+3.90%) |
Jun 18, 2008 | 10.78 | 11.87 | 10.70 | 11.85 | 198,555 | +0.86(+7.85%) |
Jun 17, 2008 | 11.40 | 11.45 | 10.73 | 10.98 | 285,919 | -0.40(-3.51%) |
Jun 16, 2008 | 11.66 | 11.86 | 11.29 | 11.38 | 81,399 | -0.34(-2.94%) |
Jun 13, 2008 | 11.28 | 12.40 | 11.04 | 11.73 | 178,046 | +0.58(+5.20%) |
Jun 12, 2008 | 11.73 | 11.73 | 11.02 | 11.15 | 127,682 | -0.54(-4.60%) |
Jun 11, 2008 | 12.20 | 12.78 | 10.80 | 11.69 | 248,503 | -0.60(-4.89%) |
Jun 10, 2008 | 12.31 | 12.85 | 12.08 | 12.29 | 85,863 | -0.34(-2.68%) |
Jun 09, 2008 | 12.98 | 13.37 | 12.16 | 12.63 | 93,574 | -0.47(-3.58%) |
Jun 06, 2008 | 13.21 | 13.69 | 12.85 | 13.09 | 78,587 | -0.19(-1.40%) |
Jun 05, 2008 | 13.21 | 13.80 | 13.18 | 13.28 | 78,010 | +0.06(+0.42%) |
Jun 04, 2008 | 13.07 | 13.32 | 12.85 | 13.23 | 83,664 | +0.34(+2.62%) |
Jun 03, 2008 | 13.64 | 13.64 | 12.62 | 12.89 | 98,797 | -0.46(-3.46%) |
Jun 02, 2008 | 13.63 | 13.85 | 13.11 | 13.35 | 207,154 | -0.30(-2.22%) |
May 30, 2008 | 13.84 | 13.84 | 13.40 | 13.65 | 106,243 | +0.02(+0.15%) |
May 29, 2008 | 13.87 | 13.87 | 13.46 | 13.63 | 109,461 | -0.31(-2.23%) |
May 28, 2008 | 13.45 | 14.14 | 13.11 | 13.94 | 176,654 | +0.70(+5.32%) |
May 27, 2008 | 13.11 | 13.29 | 12.74 | 13.24 | 96,833 | +0.29(+2.24%) |
May 26, 2008 | 13.00 | 13.00 | 12.56 | 12.95 | 150,118 | +0.00(+0.00%) |
May 23, 2008 | 13.00 | 13.00 | 12.56 | 12.95 | 150,118 | +0.10(+0.75%) |
May 22, 2008 | 12.99 | 12.99 | 12.74 | 12.85 | 187,344 | +0.09(+0.70%) |
May 21, 2008 | 12.47 | 13.05 | 12.47 | 12.76 | 985,136 | +0.30(+2.38%) |
May 20, 2008 | 11.72 | 12.49 | 11.22 | 12.47 | 340,391 | +0.90(+7.82%) |
May 19, 2008 | 11.43 | 11.97 | 11.43 | 11.56 | 143,872 | +0.10(+0.84%) |
May 16, 2008 | 12.03 | 12.03 | 11.34 | 11.47 | 258,593 | -0.33(-2.81%) |
May 15, 2008 | 11.87 | 12.20 | 11.56 | 11.80 | 160,313 | -0.08(-0.64%) |
May 14, 2008 | 12.51 | 12.51 | 11.70 | 11.87 | 249,547 | -0.46(-3.75%) |
May 13, 2008 | 14.76 | 14.76 | 12.23 | 12.34 | 476,365 | -2.48(-16.76%) |
May 12, 2008 | 14.98 | 15.27 | 14.58 | 14.82 | 56,702 | +0.01(+0.05%) |
May 09, 2008 | 14.83 | 15.14 | 14.56 | 14.81 | 48,511 | -0.08(-0.56%) |
May 08, 2008 | 15.73 | 15.77 | 14.70 | 14.89 | 79,629 | -0.22(-1.46%) |
May 07, 2008 | 15.69 | 16.52 | 15.07 | 15.12 | 85,114 | -0.66(-4.20%) |
May 06, 2008 | 15.73 | 15.87 | 15.52 | 15.78 | 34,671 | -0.14(-0.91%) |
May 05, 2008 | 15.95 | 16.26 | 15.38 | 15.92 | 66,073 | -0.14(-0.86%) |
May 02, 2008 | 16.74 | 16.87 | 16.05 | 16.06 | 97,020 | -0.46(-2.80%) |
May 01, 2008 | 16.32 | 16.76 | 16.31 | 16.52 | 58,903 | +0.17(+1.05%) |
Apr 30, 2008 | 16.44 | 16.78 | 16.13 | 16.35 | 68,358 | -0.07(-0.42%) |
Apr 29, 2008 | 16.84 | 16.89 | 16.34 | 16.42 | 80,372 | -0.06(-0.34%) |
Apr 28, 2008 | 16.75 | 17.05 | 16.30 | 16.47 | 68,539 | -0.23(-1.40%) |
Apr 25, 2008 | 16.72 | 16.83 | 16.29 | 16.71 | 50,648 | +0.21(+1.25%) |
Apr 24, 2008 | 16.69 | 17.18 | 16.32 | 16.50 | 116,071 | -0.19(-1.16%) |
Apr 23, 2008 | 17.11 | 17.17 | 16.43 | 16.70 | 87,847 | -0.06(-0.37%) |
Apr 22, 2008 | 17.25 | 17.25 | 16.41 | 16.76 | 74,572 | -0.46(-2.65%) |
Apr 21, 2008 | 17.25 | 17.25 | 16.62 | 17.21 | 93,076 | +0.07(+0.40%) |
Apr 18, 2008 | 17.24 | 17.24 | 16.91 | 17.14 | 109,251 | +0.36(+2.14%) |
Apr 17, 2008 | 16.96 | 17.13 | 16.49 | 16.79 | 63,321 | -0.11(-0.65%) |
Apr 16, 2008 | 16.46 | 16.96 | 16.23 | 16.90 | 58,124 | +0.57(+3.51%) |
Apr 15, 2008 | 16.16 | 16.47 | 16.01 | 16.32 | 42,916 | +0.34(+2.12%) |
Apr 14, 2008 | 16.41 | 16.88 | 15.92 | 15.98 | 54,131 | -0.26(-1.57%) |
Apr 11, 2008 | 16.36 | 16.89 | 16.22 | 16.24 | 89,913 | -0.34(-2.08%) |
Apr 10, 2008 | 16.29 | 16.63 | 15.92 | 16.59 | 66,141 | +0.48(+2.95%) |
Apr 09, 2008 | 16.96 | 16.96 | 15.92 | 16.11 | 90,975 | -0.46(-2.79%) |
Apr 08, 2008 | 16.02 | 16.63 | 16.02 | 16.57 | 70,933 | +0.46(+2.83%) |
Apr 07, 2008 | 16.35 | 16.52 | 15.74 | 16.12 | 68,478 | -0.12(-0.76%) |
Apr 04, 2008 | 16.66 | 16.66 | 15.83 | 16.24 | 94,130 | -0.08(-0.51%) |
Apr 03, 2008 | 16.18 | 16.54 | 15.63 | 16.32 | 70,307 | -0.03(-0.21%) |
Apr 02, 2008 | 15.88 | 16.39 | 15.66 | 16.36 | 140,586 | +0.39(+2.42%) |