Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.83 | 14.22 | 13.50 | 13.50 | 549,884 | -0.29(-2.07%) |
Jun 27, 2008 | 13.60 | 13.78 | 13.19 | 13.78 | 927,707 | +0.14(+1.01%) |
Jun 26, 2008 | 13.81 | 14.24 | 13.47 | 13.65 | 362,179 | -0.78(-5.40%) |
Jun 25, 2008 | 14.59 | 14.68 | 14.21 | 14.42 | 398,502 | +0.08(+0.55%) |
Jun 24, 2008 | 14.06 | 15.00 | 13.90 | 14.35 | 1,064,170 | +0.82(+6.05%) |
Jun 23, 2008 | 13.75 | 13.86 | 13.35 | 13.53 | 305,732 | -0.16(-1.15%) |
Jun 20, 2008 | 13.83 | 13.97 | 13.25 | 13.69 | 537,820 | -0.22(-1.56%) |
Jun 19, 2008 | 13.89 | 14.12 | 13.72 | 13.90 | 377,191 | +0.00(+0.00%) |
Jun 18, 2008 | 13.81 | 14.07 | 13.74 | 13.90 | 250,525 | +0.00(+0.00%) |
Jun 17, 2008 | 14.26 | 14.30 | 13.85 | 13.90 | 236,915 | -0.33(-2.35%) |
Jun 16, 2008 | 13.87 | 14.28 | 13.86 | 14.24 | 179,241 | +0.29(+2.05%) |
Jun 13, 2008 | 13.34 | 13.95 | 13.34 | 13.95 | 367,564 | +0.78(+5.91%) |
Jun 12, 2008 | 13.14 | 13.65 | 13.11 | 13.17 | 242,692 | +0.16(+1.21%) |
Jun 11, 2008 | 13.44 | 13.54 | 13.02 | 13.02 | 203,041 | -0.45(-3.37%) |
Jun 10, 2008 | 13.65 | 13.74 | 13.43 | 13.47 | 411,490 | -0.30(-2.15%) |
Jun 09, 2008 | 13.93 | 14.13 | 13.62 | 13.76 | 261,148 | -0.17(-1.20%) |
Jun 06, 2008 | 14.44 | 14.45 | 13.93 | 13.93 | 320,420 | -0.58(-4.01%) |
Jun 05, 2008 | 14.83 | 14.97 | 14.25 | 14.51 | 401,773 | -0.32(-2.13%) |
Jun 04, 2008 | 14.76 | 14.92 | 14.48 | 14.83 | 314,503 | +0.05(+0.33%) |
Jun 03, 2008 | 15.09 | 15.40 | 14.50 | 14.78 | 310,298 | -0.29(-1.90%) |
Jun 02, 2008 | 15.53 | 15.92 | 14.80 | 15.06 | 449,041 | -0.54(-3.47%) |
May 30, 2008 | 15.05 | 15.61 | 14.91 | 15.61 | 498,710 | +0.56(+3.73%) |
May 29, 2008 | 14.86 | 15.40 | 14.74 | 15.05 | 180,676 | +0.11(+0.73%) |
May 28, 2008 | 15.26 | 15.26 | 14.74 | 14.94 | 175,417 | -0.22(-1.43%) |
May 27, 2008 | 14.72 | 15.22 | 14.72 | 15.15 | 125,574 | +0.40(+2.74%) |
May 26, 2008 | 15.19 | 15.51 | 14.60 | 14.75 | 228,194 | +0.00(+0.00%) |
May 23, 2008 | 15.19 | 15.51 | 14.60 | 14.75 | 228,194 | -0.48(-3.17%) |
May 22, 2008 | 15.13 | 15.40 | 14.87 | 15.23 | 270,184 | +0.19(+1.24%) |
May 21, 2008 | 15.37 | 15.64 | 14.93 | 15.05 | 267,802 | -0.29(-1.86%) |
May 20, 2008 | 15.55 | 15.93 | 15.07 | 15.33 | 211,459 | -0.31(-1.95%) |
May 19, 2008 | 15.66 | 16.04 | 15.42 | 15.64 | 254,000 | -0.06(-0.38%) |
May 16, 2008 | 15.97 | 15.98 | 15.38 | 15.70 | 320,205 | -0.17(-1.06%) |
May 15, 2008 | 15.80 | 16.03 | 15.53 | 15.86 | 188,405 | +0.04(+0.25%) |
May 14, 2008 | 15.29 | 15.96 | 15.28 | 15.82 | 516,770 | +0.54(+3.55%) |
May 13, 2008 | 15.06 | 15.41 | 15.03 | 15.28 | 234,656 | +0.29(+1.91%) |
May 12, 2008 | 15.16 | 15.27 | 14.75 | 15.00 | 448,853 | -0.01(-0.07%) |
May 09, 2008 | 14.88 | 15.18 | 14.64 | 15.01 | 974,924 | +0.96(+6.80%) |
May 08, 2008 | 14.28 | 14.41 | 13.89 | 14.05 | 333,558 | -0.17(-1.18%) |
May 07, 2008 | 14.44 | 14.86 | 14.10 | 14.22 | 304,303 | -0.22(-1.50%) |
May 06, 2008 | 14.17 | 14.54 | 14.02 | 14.43 | 296,625 | +0.21(+1.45%) |
May 05, 2008 | 13.95 | 14.30 | 13.79 | 14.23 | 315,197 | +0.28(+1.98%) |
May 02, 2008 | 14.44 | 14.44 | 13.72 | 13.95 | 430,260 | -0.34(-2.34%) |
May 01, 2008 | 13.76 | 14.36 | 13.76 | 14.29 | 446,414 | +0.49(+3.57%) |
Apr 30, 2008 | 14.17 | 14.26 | 13.60 | 13.79 | 259,527 | -0.32(-2.23%) |
Apr 29, 2008 | 14.19 | 14.61 | 13.90 | 14.11 | 338,706 | -0.06(-0.42%) |
Apr 28, 2008 | 14.75 | 14.75 | 14.11 | 14.17 | 508,244 | -0.54(-3.68%) |
Apr 25, 2008 | 14.23 | 14.87 | 13.79 | 14.71 | 1,861,479 | +0.49(+3.46%) |
Apr 24, 2008 | 13.58 | 15.20 | 13.38 | 14.22 | 1,936,600 | +0.95(+7.13%) |
Apr 23, 2008 | 13.36 | 13.50 | 13.14 | 13.27 | 783,740 | -0.23(-1.68%) |
Apr 22, 2008 | 13.86 | 14.03 | 13.39 | 13.50 | 708,636 | -0.40(-2.91%) |
Apr 21, 2008 | 13.47 | 14.00 | 13.47 | 13.90 | 473,136 | +0.34(+2.47%) |
Apr 18, 2008 | 13.79 | 14.01 | 13.22 | 13.57 | 661,500 | -0.05(-0.36%) |
Apr 17, 2008 | 13.87 | 13.98 | 13.42 | 13.62 | 287,630 | -0.27(-1.92%) |
Apr 16, 2008 | 13.50 | 14.36 | 13.21 | 13.88 | 671,604 | +0.49(+3.68%) |
Apr 15, 2008 | 13.10 | 13.45 | 12.97 | 13.39 | 665,778 | +0.34(+2.64%) |
Apr 14, 2008 | 12.91 | 13.17 | 12.72 | 13.05 | 500,794 | +0.15(+1.15%) |
Apr 11, 2008 | 13.40 | 13.52 | 12.84 | 12.90 | 371,408 | -0.68(-5.01%) |
Apr 10, 2008 | 13.22 | 13.67 | 13.06 | 13.58 | 421,350 | +0.33(+2.45%) |
Apr 09, 2008 | 13.46 | 13.70 | 13.19 | 13.25 | 329,420 | -0.22(-1.61%) |
Apr 08, 2008 | 13.45 | 13.57 | 13.11 | 13.47 | 383,697 | -0.12(-0.87%) |
Apr 07, 2008 | 13.75 | 13.84 | 13.52 | 13.59 | 321,822 | -0.10(-0.72%) |
Apr 04, 2008 | 13.86 | 13.87 | 13.55 | 13.69 | 710,581 | -0.27(-1.91%) |
Apr 03, 2008 | 13.73 | 14.29 | 13.73 | 13.95 | 710,755 | +0.10(+0.71%) |
Apr 02, 2008 | 13.53 | 13.91 | 13.38 | 13.85 | 653,637 | +0.37(+2.78%) |