Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.69 | 19.66 | 18.23 | 18.79 | 120,215 | +0.60(+3.31%) |
Jun 27, 2008 | 16.21 | 18.78 | 16.16 | 18.19 | 645,532 | +1.91(+11.75%) |
Jun 26, 2008 | 18.50 | 18.50 | 15.85 | 16.28 | 160,190 | -2.49(-13.25%) |
Jun 25, 2008 | 19.23 | 19.23 | 18.53 | 18.77 | 81,713 | -0.17(-0.90%) |
Jun 24, 2008 | 19.08 | 19.43 | 18.45 | 18.94 | 48,009 | -0.31(-1.59%) |
Jun 23, 2008 | 19.25 | 20.36 | 19.24 | 19.24 | 91,748 | -0.52(-2.64%) |
Jun 20, 2008 | 20.58 | 20.64 | 19.52 | 19.76 | 111,557 | -0.94(-4.55%) |
Jun 19, 2008 | 19.25 | 20.96 | 19.25 | 20.71 | 159,762 | +1.41(+7.31%) |
Jun 18, 2008 | 19.52 | 19.52 | 18.82 | 19.30 | 56,934 | -0.36(-1.83%) |
Jun 17, 2008 | 19.13 | 19.76 | 19.13 | 19.66 | 55,266 | +0.55(+2.87%) |
Jun 16, 2008 | 18.44 | 19.31 | 18.14 | 19.11 | 60,047 | +0.66(+3.60%) |
Jun 13, 2008 | 17.48 | 18.51 | 17.48 | 18.44 | 83,268 | +1.11(+6.43%) |
Jun 12, 2008 | 17.54 | 17.99 | 17.32 | 17.33 | 45,407 | -0.11(-0.62%) |
Jun 11, 2008 | 17.99 | 17.99 | 17.16 | 17.44 | 82,675 | -0.62(-3.43%) |
Jun 10, 2008 | 17.97 | 18.56 | 17.94 | 18.06 | 48,478 | -0.48(-2.61%) |
Jun 09, 2008 | 17.82 | 18.71 | 17.56 | 18.54 | 98,550 | +0.75(+4.24%) |
Jun 06, 2008 | 18.83 | 19.03 | 17.78 | 17.79 | 100,842 | -0.84(-4.53%) |
Jun 05, 2008 | 17.26 | 18.70 | 17.21 | 18.63 | 100,242 | +1.36(+7.85%) |
Jun 04, 2008 | 17.11 | 17.78 | 17.11 | 17.28 | 46,568 | +0.05(+0.31%) |
Jun 03, 2008 | 17.04 | 17.49 | 16.93 | 17.22 | 71,888 | +0.28(+1.64%) |
Jun 02, 2008 | 17.02 | 17.11 | 16.68 | 16.94 | 86,500 | -0.12(-0.68%) |
May 30, 2008 | 17.16 | 17.77 | 16.92 | 17.06 | 83,850 | -0.04(-0.26%) |
May 29, 2008 | 17.46 | 17.47 | 16.96 | 17.11 | 92,155 | -0.38(-2.16%) |
May 28, 2008 | 16.55 | 17.49 | 16.30 | 17.48 | 156,681 | +1.05(+6.39%) |
May 27, 2008 | 16.22 | 16.65 | 16.14 | 16.43 | 66,446 | +0.18(+1.11%) |
May 26, 2008 | 16.26 | 16.76 | 16.05 | 16.25 | 75,679 | +0.00(+0.00%) |
May 23, 2008 | 16.26 | 16.76 | 16.05 | 16.25 | 75,679 | -0.04(-0.22%) |
May 22, 2008 | 16.19 | 16.62 | 16.14 | 16.29 | 132,410 | +0.09(+0.55%) |
May 21, 2008 | 16.14 | 16.93 | 15.95 | 16.20 | 118,608 | +0.31(+1.92%) |
May 20, 2008 | 16.13 | 16.13 | 15.80 | 15.89 | 83,568 | -0.24(-1.50%) |
May 19, 2008 | 15.82 | 16.59 | 15.82 | 16.14 | 139,767 | +0.34(+2.16%) |
May 16, 2008 | 16.66 | 16.68 | 15.60 | 15.79 | 180,400 | -0.75(-4.56%) |
May 15, 2008 | 16.52 | 17.01 | 16.33 | 16.55 | 100,740 | +0.00(+0.00%) |
May 14, 2008 | 16.50 | 16.75 | 16.39 | 16.55 | 67,567 | +0.06(+0.38%) |
May 13, 2008 | 16.42 | 16.55 | 16.07 | 16.49 | 36,197 | +0.12(+0.71%) |
May 12, 2008 | 16.26 | 16.68 | 16.07 | 16.37 | 90,470 | +0.16(+1.00%) |
May 09, 2008 | 16.23 | 16.56 | 16.07 | 16.21 | 57,555 | -0.19(-1.15%) |
May 08, 2008 | 16.83 | 16.88 | 16.25 | 16.40 | 93,400 | -0.57(-3.34%) |
May 07, 2008 | 16.30 | 17.46 | 16.23 | 16.96 | 205,123 | +0.72(+4.42%) |
May 06, 2008 | 16.05 | 16.29 | 16.05 | 16.24 | 128,178 | +0.08(+0.50%) |
May 05, 2008 | 16.29 | 16.63 | 16.07 | 16.16 | 94,908 | -0.22(-1.37%) |
May 02, 2008 | 16.48 | 16.81 | 16.26 | 16.39 | 54,367 | +0.10(+0.61%) |
May 01, 2008 | 16.15 | 16.57 | 15.78 | 16.29 | 84,499 | +0.10(+0.61%) |
Apr 30, 2008 | 16.14 | 16.69 | 16.14 | 16.19 | 103,953 | +0.12(+0.73%) |
Apr 29, 2008 | 16.33 | 16.34 | 15.86 | 16.07 | 72,441 | -0.27(-1.65%) |
Apr 28, 2008 | 16.35 | 16.68 | 15.96 | 16.34 | 101,939 | -0.02(-0.11%) |
Apr 25, 2008 | 15.75 | 16.38 | 15.33 | 16.36 | 105,459 | +0.61(+3.88%) |
Apr 24, 2008 | 15.79 | 15.81 | 15.04 | 15.75 | 120,973 | +0.12(+0.75%) |
Apr 23, 2008 | 15.17 | 15.94 | 14.28 | 15.63 | 150,283 | +0.47(+3.08%) |
Apr 22, 2008 | 14.20 | 16.16 | 14.19 | 15.17 | 316,472 | +1.64(+12.15%) |
Apr 21, 2008 | 13.65 | 13.65 | 13.45 | 13.52 | 56,497 | +0.06(+0.47%) |
Apr 18, 2008 | 13.55 | 13.90 | 13.13 | 13.46 | 96,283 | +0.27(+2.04%) |
Apr 17, 2008 | 13.08 | 13.41 | 12.89 | 13.19 | 45,460 | +0.09(+0.69%) |
Apr 16, 2008 | 12.70 | 13.41 | 12.70 | 13.10 | 97,023 | +0.58(+4.66%) |
Apr 15, 2008 | 12.12 | 12.53 | 12.12 | 12.52 | 46,728 | +0.50(+4.19%) |
Apr 14, 2008 | 12.41 | 12.56 | 12.01 | 12.01 | 120,540 | -0.39(-3.18%) |
Apr 11, 2008 | 12.43 | 13.05 | 12.39 | 12.41 | 59,165 | -0.28(-2.19%) |
Apr 10, 2008 | 12.76 | 12.92 | 12.62 | 12.69 | 101,414 | -0.13(-0.98%) |
Apr 09, 2008 | 13.24 | 13.32 | 12.69 | 12.81 | 60,640 | -0.36(-2.73%) |
Apr 08, 2008 | 12.57 | 13.17 | 12.57 | 13.17 | 47,249 | +0.22(+1.66%) |
Apr 07, 2008 | 13.04 | 13.11 | 12.59 | 12.96 | 121,322 | +0.04(+0.28%) |
Apr 04, 2008 | 13.11 | 13.32 | 12.79 | 12.92 | 106,107 | -0.05(-0.41%) |
Apr 03, 2008 | 13.56 | 13.64 | 12.89 | 12.97 | 111,642 | -0.59(-4.37%) |
Apr 02, 2008 | 13.90 | 14.12 | 13.30 | 13.57 | 112,997 | -0.19(-1.37%) |