Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.78 | 15.08 | 14.40 | 14.44 | 310,472 | -0.12(-0.82%) |
Jun 27, 2008 | 14.33 | 14.62 | 13.33 | 14.56 | 178,822 | +0.17(+1.18%) |
Jun 26, 2008 | 14.41 | 14.62 | 14.25 | 14.39 | 70,565 | -0.31(-2.11%) |
Jun 25, 2008 | 15.23 | 16.48 | 14.54 | 14.70 | 404,423 | +1.23(+9.13%) |
Jun 24, 2008 | 14.16 | 14.34 | 12.91 | 13.47 | 305,519 | -0.72(-5.07%) |
Jun 23, 2008 | 14.80 | 14.87 | 14.04 | 14.19 | 87,530 | -0.67(-4.51%) |
Jun 20, 2008 | 15.25 | 15.61 | 14.40 | 14.86 | 99,606 | -0.48(-3.13%) |
Jun 19, 2008 | 15.71 | 15.98 | 15.17 | 15.34 | 49,095 | -0.21(-1.35%) |
Jun 18, 2008 | 15.97 | 15.97 | 15.25 | 15.55 | 183,893 | -0.45(-2.81%) |
Jun 17, 2008 | 16.06 | 16.50 | 15.82 | 16.00 | 222,546 | +0.03(+0.16%) |
Jun 16, 2008 | 16.26 | 16.29 | 15.80 | 15.97 | 107,417 | -0.38(-2.35%) |
Jun 13, 2008 | 16.82 | 16.82 | 16.12 | 16.36 | 48,460 | -0.14(-0.85%) |
Jun 12, 2008 | 16.63 | 16.72 | 16.30 | 16.50 | 171,956 | +0.00(+0.00%) |
Jun 11, 2008 | 16.70 | 17.19 | 16.00 | 16.50 | 503,601 | -0.44(-2.60%) |
Jun 10, 2008 | 16.62 | 17.38 | 16.29 | 16.94 | 252,814 | -0.60(-3.42%) |
Jun 09, 2008 | 18.08 | 18.11 | 17.34 | 17.54 | 223,623 | -0.66(-3.63%) |
Jun 06, 2008 | 18.25 | 18.58 | 17.54 | 18.20 | 270,635 | -0.36(-1.94%) |
Jun 05, 2008 | 17.95 | 18.65 | 17.82 | 18.56 | 206,195 | +0.71(+3.98%) |
Jun 04, 2008 | 17.34 | 17.97 | 17.06 | 17.85 | 114,163 | +0.27(+1.54%) |
Jun 03, 2008 | 17.49 | 17.58 | 17.24 | 17.58 | 517,724 | +0.09(+0.51%) |
Jun 02, 2008 | 17.42 | 17.66 | 17.12 | 17.49 | 88,586 | -0.03(-0.17%) |
May 30, 2008 | 16.56 | 17.62 | 16.56 | 17.52 | 181,318 | -0.17(-0.96%) |
May 29, 2008 | 16.87 | 17.73 | 16.87 | 17.69 | 228,600 | +0.47(+2.73%) |
May 28, 2008 | 17.08 | 17.67 | 17.06 | 17.22 | 354,561 | -0.20(-1.15%) |
May 27, 2008 | 17.50 | 17.62 | 16.61 | 17.42 | 222,538 | -0.30(-1.69%) |
May 26, 2008 | 18.50 | 18.53 | 17.30 | 17.72 | 95,745 | +0.00(+0.00%) |
May 23, 2008 | 18.50 | 18.53 | 17.30 | 17.72 | 95,745 | -0.28(-1.56%) |
May 22, 2008 | 18.55 | 18.97 | 17.81 | 18.00 | 191,911 | -0.55(-2.96%) |
May 21, 2008 | 18.35 | 19.19 | 18.19 | 18.55 | 281,474 | +0.20(+1.09%) |
May 20, 2008 | 19.95 | 19.95 | 18.22 | 18.35 | 315,903 | -1.60(-8.02%) |
May 19, 2008 | 18.95 | 20.98 | 18.95 | 19.95 | 646,129 | +1.00(+5.28%) |
May 16, 2008 | 18.99 | 19.49 | 18.61 | 18.95 | 533,070 | -0.25(-1.30%) |
May 15, 2008 | 17.93 | 19.68 | 17.93 | 19.20 | 437,487 | +1.37(+7.68%) |
May 14, 2008 | 17.10 | 18.12 | 17.10 | 17.83 | 772,288 | +0.76(+4.45%) |
May 13, 2008 | 17.20 | 17.79 | 16.95 | 17.07 | 496,151 | -0.06(-0.35%) |
May 12, 2008 | 17.77 | 18.01 | 17.13 | 17.13 | 160,617 | -0.86(-4.78%) |
May 09, 2008 | 18.90 | 18.90 | 17.74 | 17.99 | 467,759 | -0.91(-4.81%) |
May 08, 2008 | 19.87 | 19.87 | 17.07 | 18.90 | 1,431,565 | -1.35(-6.67%) |
May 07, 2008 | 20.80 | 20.88 | 20.00 | 20.25 | 169,781 | -0.21(-1.03%) |
May 06, 2008 | 20.80 | 20.91 | 20.45 | 20.46 | 384,046 | -0.50(-2.39%) |
May 05, 2008 | 21.52 | 21.85 | 20.96 | 20.96 | 263,430 | -0.75(-3.45%) |
May 02, 2008 | 20.54 | 21.96 | 19.73 | 21.71 | 254,810 | +1.56(+7.74%) |
May 01, 2008 | 19.87 | 20.29 | 19.79 | 20.15 | 110,635 | +0.29(+1.46%) |
Apr 30, 2008 | 19.53 | 20.14 | 19.53 | 19.86 | 142,612 | -0.10(-0.50%) |
Apr 29, 2008 | 19.60 | 19.96 | 19.41 | 19.96 | 176,043 | +0.40(+2.04%) |
Apr 28, 2008 | 18.70 | 19.80 | 18.54 | 19.56 | 410,430 | +0.90(+4.82%) |
Apr 25, 2008 | 18.00 | 18.75 | 17.93 | 18.66 | 195,170 | +0.65(+3.61%) |
Apr 24, 2008 | 18.12 | 18.24 | 17.80 | 18.01 | 66,997 | +0.11(+0.61%) |
Apr 23, 2008 | 17.73 | 18.40 | 17.73 | 17.90 | 56,728 | -0.10(-0.56%) |
Apr 22, 2008 | 17.63 | 18.50 | 17.50 | 18.00 | 219,741 | +0.20(+1.12%) |
Apr 21, 2008 | 17.25 | 18.00 | 17.25 | 17.80 | 159,859 | +0.46(+2.65%) |
Apr 18, 2008 | 17.00 | 17.87 | 16.93 | 17.34 | 157,734 | +0.44(+2.60%) |
Apr 17, 2008 | 17.00 | 17.35 | 16.51 | 16.90 | 129,140 | -0.09(-0.53%) |
Apr 16, 2008 | 16.27 | 17.50 | 16.27 | 16.99 | 471,833 | +1.30(+8.29%) |
Apr 15, 2008 | 15.05 | 15.84 | 14.94 | 15.69 | 82,322 | +0.86(+5.80%) |
Apr 14, 2008 | 15.50 | 16.12 | 14.75 | 14.83 | 349,199 | -0.80(-5.12%) |
Apr 11, 2008 | 15.65 | 16.26 | 15.55 | 15.63 | 58,877 | -0.63(-3.87%) |
Apr 10, 2008 | 15.76 | 16.97 | 15.07 | 16.26 | 413,441 | +0.36(+2.26%) |
Apr 09, 2008 | 19.04 | 17.88 | 15.76 | 15.90 | 161,501 | -0.99(-5.86%) |
Apr 08, 2008 | 17.90 | 18.14 | 16.34 | 16.89 | 144,373 | -1.01(-5.64%) |
Apr 07, 2008 | 18.25 | 18.48 | 17.86 | 17.90 | 138,098 | -0.12(-0.67%) |
Apr 04, 2008 | 17.84 | 18.26 | 17.29 | 18.02 | 88,804 | +0.08(+0.45%) |
Apr 03, 2008 | 17.27 | 17.96 | 16.90 | 17.94 | 65,693 | +0.65(+3.76%) |
Apr 02, 2008 | 16.00 | 17.57 | 15.98 | 17.29 | 127,872 | +0.75(+4.53%) |