Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.95 | 14.21 | 13.56 | 13.74 | 177,612 | -0.31(-2.21%) |
Jun 27, 2008 | 14.74 | 14.74 | 13.93 | 14.05 | 437,602 | -0.76(-5.13%) |
Jun 26, 2008 | 14.87 | 14.87 | 14.05 | 14.81 | 250,388 | -0.12(-0.80%) |
Jun 25, 2008 | 13.27 | 14.98 | 13.25 | 14.93 | 470,560 | +1.75(+13.28%) |
Jun 24, 2008 | 13.20 | 13.33 | 13.15 | 13.18 | 168,484 | -0.10(-0.75%) |
Jun 23, 2008 | 13.76 | 13.89 | 13.19 | 13.28 | 86,981 | -0.48(-3.49%) |
Jun 20, 2008 | 13.19 | 13.95 | 12.96 | 13.76 | 480,948 | +0.48(+3.61%) |
Jun 19, 2008 | 13.18 | 13.42 | 12.88 | 13.28 | 218,399 | +0.14(+1.07%) |
Jun 18, 2008 | 13.55 | 13.75 | 13.09 | 13.14 | 65,986 | -0.37(-2.74%) |
Jun 17, 2008 | 13.58 | 13.73 | 13.50 | 13.51 | 74,825 | -0.07(-0.52%) |
Jun 16, 2008 | 13.37 | 13.59 | 13.20 | 13.58 | 69,453 | +0.19(+1.42%) |
Jun 13, 2008 | 13.12 | 13.39 | 13.06 | 13.39 | 59,194 | +0.30(+2.29%) |
Jun 12, 2008 | 13.25 | 13.25 | 13.01 | 13.09 | 111,459 | -0.04(-0.30%) |
Jun 11, 2008 | 13.19 | 13.25 | 12.79 | 13.13 | 164,230 | +0.07(+0.54%) |
Jun 10, 2008 | 13.23 | 13.33 | 13.04 | 13.06 | 137,256 | -0.23(-1.73%) |
Jun 09, 2008 | 13.47 | 13.60 | 13.09 | 13.29 | 452,083 | -0.18(-1.34%) |
Jun 06, 2008 | 13.71 | 13.71 | 13.46 | 13.47 | 219,131 | -0.33(-2.39%) |
Jun 05, 2008 | 13.30 | 13.83 | 13.27 | 13.80 | 181,838 | +0.55(+4.15%) |
Jun 04, 2008 | 13.65 | 13.79 | 13.04 | 13.25 | 145,049 | -0.46(-3.36%) |
Jun 03, 2008 | 14.00 | 14.00 | 13.61 | 13.71 | 130,627 | -0.29(-2.07%) |
Jun 02, 2008 | 13.96 | 14.06 | 13.94 | 14.00 | 200,388 | -0.02(-0.14%) |
May 30, 2008 | 13.69 | 14.19 | 13.65 | 14.02 | 305,045 | +0.31(+2.26%) |
May 29, 2008 | 13.72 | 13.96 | 13.67 | 13.71 | 124,636 | -0.03(-0.22%) |
May 28, 2008 | 13.78 | 13.83 | 13.50 | 13.74 | 84,980 | -0.04(-0.29%) |
May 27, 2008 | 13.75 | 14.00 | 13.61 | 13.78 | 107,874 | +0.04(+0.29%) |
May 26, 2008 | 13.30 | 13.75 | 13.25 | 13.74 | 208,241 | +0.00(+0.00%) |
May 23, 2008 | 13.30 | 13.75 | 13.25 | 13.74 | 208,241 | +0.48(+3.62%) |
May 22, 2008 | 12.57 | 13.35 | 12.57 | 13.26 | 221,598 | +0.69(+5.49%) |
May 21, 2008 | 13.15 | 13.18 | 12.54 | 12.57 | 142,994 | -0.43(-3.31%) |
May 20, 2008 | 13.03 | 13.17 | 12.76 | 13.00 | 122,450 | -0.03(-0.23%) |
May 19, 2008 | 13.52 | 13.52 | 13.00 | 13.03 | 131,027 | -0.47(-3.48%) |
May 16, 2008 | 13.85 | 14.00 | 13.49 | 13.50 | 162,767 | -0.19(-1.39%) |
May 15, 2008 | 13.42 | 13.77 | 13.42 | 13.69 | 183,108 | +0.32(+2.39%) |
May 14, 2008 | 13.20 | 13.85 | 13.20 | 13.37 | 214,232 | +0.17(+1.29%) |
May 13, 2008 | 12.61 | 13.24 | 12.61 | 13.20 | 220,407 | +0.63(+5.01%) |
May 12, 2008 | 12.79 | 12.83 | 12.48 | 12.57 | 291,470 | -0.13(-1.02%) |
May 09, 2008 | 12.70 | 12.75 | 12.54 | 12.70 | 302,564 | +0.01(+0.08%) |
May 08, 2008 | 13.08 | 13.16 | 12.62 | 12.69 | 401,115 | -0.19(-1.48%) |
May 07, 2008 | 13.29 | 13.56 | 12.86 | 12.88 | 235,200 | -0.41(-3.09%) |
May 06, 2008 | 13.46 | 13.47 | 13.17 | 13.29 | 271,606 | -0.22(-1.63%) |
May 05, 2008 | 13.81 | 13.81 | 13.32 | 13.51 | 218,190 | -0.06(-0.44%) |
May 02, 2008 | 14.36 | 14.41 | 13.55 | 13.57 | 781,508 | -0.74(-5.17%) |
May 01, 2008 | 14.95 | 15.10 | 13.19 | 14.31 | 1,428,627 | -1.73(-10.79%) |
Apr 30, 2008 | 16.47 | 16.47 | 15.86 | 16.04 | 314,905 | -0.16(-0.99%) |
Apr 29, 2008 | 16.18 | 16.60 | 15.90 | 16.20 | 217,350 | +0.04(+0.25%) |
Apr 28, 2008 | 16.63 | 16.74 | 16.13 | 16.16 | 245,223 | -0.49(-2.94%) |
Apr 25, 2008 | 16.79 | 16.94 | 16.51 | 16.65 | 108,364 | -0.10(-0.60%) |
Apr 24, 2008 | 16.87 | 16.88 | 16.63 | 16.75 | 118,060 | -0.05(-0.30%) |
Apr 23, 2008 | 17.16 | 17.20 | 16.76 | 16.80 | 179,949 | +0.02(+0.12%) |
Apr 22, 2008 | 17.38 | 17.49 | 16.61 | 16.78 | 187,573 | -0.65(-3.73%) |
Apr 21, 2008 | 17.50 | 17.78 | 17.33 | 17.43 | 131,263 | +0.14(+0.81%) |
Apr 18, 2008 | 17.75 | 17.80 | 17.20 | 17.29 | 125,956 | -0.10(-0.58%) |
Apr 17, 2008 | 17.16 | 17.62 | 17.00 | 17.39 | 323,591 | +0.25(+1.46%) |
Apr 16, 2008 | 17.23 | 17.38 | 17.01 | 17.14 | 165,016 | +0.04(+0.23%) |
Apr 15, 2008 | 17.42 | 17.47 | 16.98 | 17.10 | 161,042 | -0.24(-1.38%) |
Apr 14, 2008 | 17.50 | 17.62 | 17.25 | 17.34 | 276,173 | -0.13(-0.74%) |
Apr 11, 2008 | 17.98 | 17.98 | 17.26 | 17.47 | 133,460 | -0.36(-2.02%) |
Apr 10, 2008 | 17.59 | 18.15 | 17.59 | 17.83 | 225,131 | +0.25(+1.42%) |
Apr 09, 2008 | 17.90 | 18.07 | 17.50 | 17.58 | 119,253 | -0.36(-2.01%) |
Apr 08, 2008 | 17.79 | 17.94 | 17.58 | 17.94 | 67,996 | +0.02(+0.11%) |
Apr 07, 2008 | 18.17 | 18.27 | 17.51 | 17.92 | 129,267 | -0.30(-1.65%) |
Apr 04, 2008 | 18.43 | 18.50 | 18.19 | 18.22 | 107,673 | +0.32(+1.79%) |
Apr 03, 2008 | 18.21 | 18.37 | 17.77 | 17.90 | 103,925 | -0.17(-0.94%) |
Apr 02, 2008 | 18.20 | 18.63 | 18.00 | 18.07 | 169,146 | -0.13(-0.71%) |