Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.63 | 12.96 | 12.25 | 12.30 | 172,714 | -0.49(-3.83%) |
Jun 27, 2008 | 12.80 | 12.99 | 12.64 | 12.79 | 712,904 | -0.01(-0.08%) |
Jun 26, 2008 | 13.12 | 13.26 | 12.77 | 12.80 | 197,680 | -0.51(-3.83%) |
Jun 25, 2008 | 13.01 | 13.39 | 12.77 | 13.31 | 121,646 | +0.31(+2.38%) |
Jun 24, 2008 | 13.16 | 13.36 | 12.77 | 13.00 | 105,752 | -0.23(-1.74%) |
Jun 23, 2008 | 13.76 | 13.81 | 13.18 | 13.23 | 75,776 | -0.47(-3.43%) |
Jun 20, 2008 | 13.83 | 13.92 | 13.38 | 13.70 | 320,324 | -0.19(-1.37%) |
Jun 19, 2008 | 13.39 | 13.94 | 13.31 | 13.89 | 138,080 | +0.49(+3.66%) |
Jun 18, 2008 | 13.66 | 13.73 | 12.93 | 13.40 | 203,541 | -0.31(-2.26%) |
Jun 17, 2008 | 13.58 | 13.97 | 13.55 | 13.71 | 162,951 | +0.17(+1.26%) |
Jun 16, 2008 | 13.00 | 14.27 | 12.78 | 13.54 | 363,436 | +0.45(+3.44%) |
Jun 13, 2008 | 12.59 | 13.23 | 12.46 | 13.09 | 188,047 | +0.60(+4.80%) |
Jun 12, 2008 | 12.48 | 12.92 | 12.36 | 12.49 | 147,819 | +0.11(+0.89%) |
Jun 11, 2008 | 12.82 | 12.95 | 12.38 | 12.38 | 146,467 | -0.49(-3.81%) |
Jun 10, 2008 | 13.13 | 13.37 | 12.84 | 12.87 | 294,942 | -0.34(-2.57%) |
Jun 09, 2008 | 13.09 | 13.36 | 12.86 | 13.21 | 314,343 | +0.13(+0.99%) |
Jun 06, 2008 | 13.85 | 13.96 | 13.08 | 13.08 | 272,282 | -0.89(-6.37%) |
Jun 05, 2008 | 13.43 | 14.57 | 13.43 | 13.97 | 442,418 | +0.57(+4.25%) |
Jun 04, 2008 | 13.47 | 14.05 | 13.35 | 13.40 | 199,673 | -0.10(-0.74%) |
Jun 03, 2008 | 13.38 | 14.09 | 13.07 | 13.50 | 1,066,065 | +0.13(+0.97%) |
Jun 02, 2008 | 12.77 | 13.39 | 12.71 | 13.37 | 475,439 | +0.55(+4.29%) |
May 30, 2008 | 13.00 | 13.09 | 12.67 | 12.82 | 227,036 | -0.14(-1.08%) |
May 29, 2008 | 12.31 | 13.05 | 12.18 | 12.96 | 384,184 | +0.57(+4.60%) |
May 28, 2008 | 11.95 | 12.41 | 11.95 | 12.39 | 347,079 | +0.46(+3.86%) |
May 27, 2008 | 11.92 | 12.12 | 11.59 | 11.93 | 436,467 | -0.02(-0.17%) |
May 26, 2008 | 12.87 | 12.99 | 11.76 | 11.95 | 590,278 | +0.00(+0.00%) |
May 23, 2008 | 12.87 | 12.99 | 11.76 | 11.95 | 590,278 | -1.01(-7.79%) |
May 22, 2008 | 13.21 | 13.39 | 12.90 | 12.96 | 243,733 | -0.26(-1.97%) |
May 21, 2008 | 13.50 | 13.62 | 13.05 | 13.22 | 335,923 | -0.33(-2.44%) |
May 20, 2008 | 13.66 | 13.75 | 13.28 | 13.55 | 378,602 | -0.20(-1.45%) |
May 19, 2008 | 13.95 | 14.12 | 13.71 | 13.75 | 306,785 | -0.18(-1.29%) |
May 16, 2008 | 13.41 | 14.02 | 13.30 | 13.93 | 447,830 | +0.63(+4.74%) |
May 15, 2008 | 13.74 | 14.02 | 13.24 | 13.30 | 599,135 | -0.40(-2.92%) |
May 14, 2008 | 13.48 | 14.99 | 13.48 | 13.70 | 1,124,234 | +0.27(+2.01%) |
May 13, 2008 | 13.64 | 13.76 | 13.35 | 13.43 | 181,422 | -0.16(-1.18%) |
May 12, 2008 | 14.02 | 14.04 | 13.54 | 13.59 | 275,311 | -0.36(-2.58%) |
May 09, 2008 | 14.05 | 14.14 | 13.52 | 13.95 | 396,339 | -0.24(-1.69%) |
May 08, 2008 | 13.42 | 14.45 | 12.64 | 14.19 | 900,568 | +0.21(+1.50%) |
May 07, 2008 | 14.44 | 14.54 | 13.67 | 13.98 | 338,913 | -0.12(-0.85%) |
May 06, 2008 | 14.00 | 14.36 | 13.90 | 14.10 | 261,463 | +0.08(+0.57%) |
May 05, 2008 | 14.18 | 14.26 | 13.65 | 14.02 | 343,819 | -0.05(-0.36%) |
May 02, 2008 | 14.27 | 14.52 | 13.97 | 14.07 | 289,723 | -0.11(-0.78%) |
May 01, 2008 | 14.00 | 14.20 | 13.71 | 14.18 | 544,112 | +0.20(+1.43%) |
Apr 30, 2008 | 14.01 | 15.45 | 13.70 | 13.98 | 1,446,874 | -0.67(-4.57%) |
Apr 29, 2008 | 15.57 | 15.99 | 14.15 | 14.65 | 847,552 | -0.29(-1.94%) |
Apr 28, 2008 | 14.30 | 15.41 | 14.20 | 14.94 | 1,359,369 | +1.69(+12.75%) |
Apr 25, 2008 | 13.30 | 13.45 | 12.52 | 13.25 | 547,102 | -0.11(-0.82%) |
Apr 24, 2008 | 11.42 | 13.60 | 11.42 | 13.36 | 1,039,712 | +2.00(+17.61%) |
Apr 23, 2008 | 10.95 | 11.49 | 10.90 | 11.36 | 283,299 | +0.45(+4.12%) |
Apr 22, 2008 | 11.62 | 11.65 | 10.85 | 10.91 | 194,133 | -0.83(-7.07%) |
Apr 21, 2008 | 11.59 | 12.15 | 11.53 | 11.74 | 191,449 | +0.18(+1.56%) |
Apr 18, 2008 | 11.45 | 11.74 | 11.15 | 11.56 | 190,227 | +0.35(+3.12%) |
Apr 17, 2008 | 11.18 | 11.48 | 10.99 | 11.21 | 114,882 | -0.05(-0.44%) |
Apr 16, 2008 | 10.69 | 11.26 | 10.53 | 11.26 | 260,202 | +0.65(+6.13%) |
Apr 15, 2008 | 11.13 | 11.13 | 10.36 | 10.61 | 326,856 | -0.47(-4.24%) |
Apr 14, 2008 | 10.90 | 11.19 | 10.57 | 11.08 | 196,791 | +0.25(+2.31%) |
Apr 11, 2008 | 10.82 | 11.30 | 10.58 | 10.83 | 298,527 | +0.03(+0.28%) |
Apr 10, 2008 | 10.80 | 11.39 | 10.60 | 10.80 | 246,186 | +0.02(+0.19%) |
Apr 09, 2008 | 11.10 | 11.55 | 10.69 | 10.78 | 325,087 | -0.17(-1.55%) |
Apr 08, 2008 | 11.26 | 11.64 | 10.87 | 10.95 | 158,450 | -0.45(-3.95%) |
Apr 07, 2008 | 11.39 | 11.62 | 11.30 | 11.40 | 105,847 | +0.07(+0.62%) |
Apr 04, 2008 | 11.33 | 11.60 | 11.22 | 11.33 | 380,118 | +0.03(+0.27%) |
Apr 03, 2008 | 11.18 | 11.35 | 11.10 | 11.30 | 212,159 | -0.04(-0.35%) |
Apr 02, 2008 | 11.50 | 11.99 | 11.13 | 11.34 | 136,450 | +0.00(+0.00%) |