Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.85 | 14.23 | 13.51 | 13.51 | 549,421 | -0.29(-2.07%) |
Jun 27, 2008 | 13.61 | 13.80 | 13.20 | 13.80 | 926,926 | +0.14(+1.01%) |
Jun 26, 2008 | 13.83 | 14.25 | 13.48 | 13.66 | 361,874 | -0.78(-5.40%) |
Jun 25, 2008 | 14.60 | 14.69 | 14.22 | 14.44 | 398,167 | +0.08(+0.55%) |
Jun 24, 2008 | 14.07 | 15.01 | 13.91 | 14.36 | 1,063,274 | +0.82(+6.05%) |
Jun 23, 2008 | 13.77 | 13.87 | 13.36 | 13.54 | 305,474 | -0.16(-1.15%) |
Jun 20, 2008 | 13.85 | 13.98 | 13.26 | 13.70 | 537,367 | -0.22(-1.56%) |
Jun 19, 2008 | 13.90 | 14.13 | 13.73 | 13.91 | 376,873 | +0.00(+0.00%) |
Jun 18, 2008 | 13.83 | 14.08 | 13.76 | 13.91 | 250,314 | +0.00(+0.00%) |
Jun 17, 2008 | 14.27 | 14.31 | 13.86 | 13.91 | 236,715 | -0.34(-2.35%) |
Jun 16, 2008 | 13.88 | 14.29 | 13.87 | 14.25 | 179,090 | +0.29(+2.05%) |
Jun 13, 2008 | 13.35 | 13.96 | 13.35 | 13.96 | 367,254 | +0.78(+5.91%) |
Jun 12, 2008 | 13.15 | 13.66 | 13.13 | 13.18 | 242,487 | +0.16(+1.21%) |
Jun 11, 2008 | 13.45 | 13.55 | 13.03 | 13.03 | 202,870 | -0.45(-3.36%) |
Jun 10, 2008 | 13.66 | 13.76 | 13.44 | 13.48 | 411,143 | -0.30(-2.15%) |
Jun 09, 2008 | 13.94 | 14.14 | 13.63 | 13.78 | 260,928 | -0.17(-1.20%) |
Jun 06, 2008 | 14.46 | 14.47 | 13.94 | 13.94 | 320,150 | -0.58(-4.01%) |
Jun 05, 2008 | 14.84 | 14.98 | 14.26 | 14.53 | 401,434 | -0.32(-2.13%) |
Jun 04, 2008 | 14.77 | 14.93 | 14.50 | 14.84 | 314,238 | +0.05(+0.33%) |
Jun 03, 2008 | 15.11 | 15.41 | 14.52 | 14.79 | 310,037 | -0.29(-1.90%) |
Jun 02, 2008 | 15.54 | 15.94 | 14.81 | 15.08 | 448,663 | -0.54(-3.47%) |
May 30, 2008 | 15.06 | 15.62 | 14.92 | 15.62 | 498,289 | +0.56(+3.73%) |
May 29, 2008 | 14.87 | 15.41 | 14.75 | 15.06 | 180,524 | +0.11(+0.73%) |
May 28, 2008 | 15.27 | 15.27 | 14.75 | 14.95 | 175,269 | -0.22(-1.43%) |
May 27, 2008 | 14.73 | 15.24 | 14.73 | 15.17 | 125,468 | +0.40(+2.74%) |
May 26, 2008 | 15.21 | 15.52 | 14.61 | 14.76 | 228,001 | +0.00(+0.00%) |
May 23, 2008 | 15.21 | 15.52 | 14.61 | 14.76 | 228,001 | -0.48(-3.17%) |
May 22, 2008 | 15.15 | 15.41 | 14.88 | 15.25 | 269,956 | +0.19(+1.24%) |
May 21, 2008 | 15.38 | 15.65 | 14.94 | 15.06 | 267,576 | -0.29(-1.86%) |
May 20, 2008 | 15.56 | 15.95 | 15.09 | 15.34 | 211,281 | -0.31(-1.95%) |
May 19, 2008 | 15.67 | 16.05 | 15.43 | 15.65 | 253,786 | -0.06(-0.38%) |
May 16, 2008 | 15.98 | 15.99 | 15.39 | 15.71 | 319,935 | -0.17(-1.06%) |
May 15, 2008 | 15.82 | 16.04 | 15.54 | 15.88 | 188,246 | +0.04(+0.25%) |
May 14, 2008 | 15.30 | 15.97 | 15.29 | 15.84 | 516,335 | +0.54(+3.55%) |
May 13, 2008 | 15.07 | 15.42 | 15.04 | 15.29 | 234,458 | +0.29(+1.91%) |
May 12, 2008 | 15.18 | 15.28 | 14.76 | 15.01 | 448,474 | -0.01(-0.07%) |
May 09, 2008 | 14.89 | 15.20 | 14.65 | 15.02 | 974,103 | +0.96(+6.80%) |
May 08, 2008 | 14.29 | 14.43 | 13.90 | 14.06 | 333,277 | -0.17(-1.18%) |
May 07, 2008 | 14.46 | 14.87 | 14.11 | 14.23 | 304,046 | -0.22(-1.50%) |
May 06, 2008 | 14.18 | 14.55 | 14.03 | 14.45 | 296,375 | +0.21(+1.45%) |
May 05, 2008 | 13.96 | 14.31 | 13.81 | 14.24 | 314,932 | +0.28(+1.98%) |
May 02, 2008 | 14.46 | 14.46 | 13.74 | 13.96 | 429,897 | -0.34(-2.34%) |
May 01, 2008 | 13.78 | 14.37 | 13.78 | 14.30 | 446,038 | +0.49(+3.57%) |
Apr 30, 2008 | 14.18 | 14.27 | 13.61 | 13.81 | 259,308 | -0.32(-2.23%) |
Apr 29, 2008 | 14.20 | 14.62 | 13.91 | 14.12 | 338,421 | -0.06(-0.42%) |
Apr 28, 2008 | 14.76 | 14.76 | 14.12 | 14.18 | 507,816 | -0.54(-3.68%) |
Apr 25, 2008 | 14.24 | 14.88 | 13.81 | 14.72 | 1,859,911 | +0.49(+3.46%) |
Apr 24, 2008 | 13.59 | 15.22 | 13.39 | 14.23 | 1,934,969 | +0.95(+7.13%) |
Apr 23, 2008 | 13.37 | 13.51 | 13.15 | 13.28 | 783,080 | -0.23(-1.68%) |
Apr 22, 2008 | 13.87 | 14.04 | 13.40 | 13.51 | 708,039 | -0.40(-2.91%) |
Apr 21, 2008 | 13.48 | 14.01 | 13.48 | 13.91 | 472,737 | +0.34(+2.47%) |
Apr 18, 2008 | 13.81 | 14.02 | 13.23 | 13.58 | 660,942 | -0.05(-0.36%) |
Apr 17, 2008 | 13.88 | 13.99 | 13.43 | 13.63 | 287,388 | -0.27(-1.92%) |
Apr 16, 2008 | 13.51 | 14.37 | 13.22 | 13.89 | 671,038 | +0.49(+3.68%) |
Apr 15, 2008 | 13.12 | 13.46 | 12.98 | 13.40 | 665,217 | +0.35(+2.64%) |
Apr 14, 2008 | 12.92 | 13.18 | 12.73 | 13.06 | 500,372 | +0.15(+1.15%) |
Apr 11, 2008 | 13.41 | 13.53 | 12.85 | 12.91 | 371,095 | -0.68(-5.01%) |
Apr 10, 2008 | 13.23 | 13.68 | 13.08 | 13.59 | 420,995 | +0.33(+2.45%) |
Apr 09, 2008 | 13.47 | 13.71 | 13.20 | 13.26 | 329,142 | -0.22(-1.61%) |
Apr 08, 2008 | 13.46 | 13.58 | 13.13 | 13.48 | 383,373 | -0.12(-0.87%) |
Apr 07, 2008 | 13.77 | 13.85 | 13.53 | 13.60 | 321,551 | -0.10(-0.72%) |
Apr 04, 2008 | 13.87 | 13.88 | 13.56 | 13.70 | 709,983 | -0.27(-1.91%) |
Apr 03, 2008 | 13.75 | 14.30 | 13.75 | 13.96 | 710,156 | +0.10(+0.71%) |
Apr 02, 2008 | 13.54 | 13.92 | 13.39 | 13.86 | 653,086 | +0.37(+2.78%) |