Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.85 | 17.26 | 16.38 | 16.70 | 41,047 | +0.00(+0.00%) |
Jun 27, 2008 | 16.68 | 17.10 | 16.45 | 16.70 | 46,732 | -0.22(-1.32%) |
Jun 26, 2008 | 16.55 | 17.30 | 16.55 | 16.93 | 56,121 | -0.03(-0.20%) |
Jun 25, 2008 | 16.64 | 17.17 | 16.63 | 16.96 | 35,200 | +0.15(+0.91%) |
Jun 24, 2008 | 17.17 | 17.17 | 16.14 | 16.81 | 26,971 | -0.37(-2.14%) |
Jun 23, 2008 | 16.39 | 17.25 | 15.88 | 17.17 | 57,112 | +0.62(+3.73%) |
Jun 20, 2008 | 15.82 | 16.55 | 15.50 | 16.55 | 51,297 | +0.84(+5.33%) |
Jun 19, 2008 | 15.37 | 16.18 | 15.23 | 15.72 | 65,701 | +0.46(+3.02%) |
Jun 18, 2008 | 14.92 | 15.26 | 14.92 | 15.26 | 34,036 | +0.45(+3.01%) |
Jun 17, 2008 | 14.79 | 15.02 | 14.79 | 14.81 | 22,033 | -0.05(-0.34%) |
Jun 16, 2008 | 14.81 | 14.86 | 14.54 | 14.86 | 30,386 | +0.16(+1.11%) |
Jun 13, 2008 | 14.93 | 14.96 | 14.59 | 14.70 | 45,868 | -0.12(-0.83%) |
Jun 12, 2008 | 14.33 | 15.01 | 14.27 | 14.82 | 78,537 | +0.68(+4.79%) |
Jun 11, 2008 | 14.69 | 14.69 | 14.11 | 14.14 | 45,179 | -0.22(-1.53%) |
Jun 10, 2008 | 14.42 | 14.48 | 14.07 | 14.36 | 38,685 | +0.06(+0.39%) |
Jun 09, 2008 | 14.63 | 14.63 | 14.27 | 14.31 | 23,914 | -0.20(-1.38%) |
Jun 06, 2008 | 14.35 | 14.59 | 14.23 | 14.51 | 44,710 | +0.31(+2.21%) |
Jun 05, 2008 | 14.37 | 14.68 | 13.96 | 14.19 | 102,489 | -0.15(-1.03%) |
Jun 04, 2008 | 14.57 | 14.64 | 14.15 | 14.34 | 38,398 | -0.04(-0.28%) |
Jun 03, 2008 | 13.99 | 14.60 | 13.99 | 14.38 | 49,709 | +0.19(+1.33%) |
Jun 02, 2008 | 14.39 | 14.66 | 13.95 | 14.19 | 49,164 | -0.08(-0.59%) |
May 30, 2008 | 14.31 | 14.51 | 14.01 | 14.28 | 36,137 | +0.16(+1.16%) |
May 29, 2008 | 13.88 | 14.19 | 13.76 | 14.11 | 36,845 | +0.10(+0.73%) |
May 28, 2008 | 14.21 | 14.21 | 13.72 | 14.01 | 48,042 | -0.16(-1.10%) |
May 27, 2008 | 13.83 | 14.17 | 13.83 | 14.17 | 26,490 | -0.13(-0.92%) |
May 26, 2008 | 14.19 | 14.30 | 13.80 | 14.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.19 | 14.30 | 13.80 | 14.30 | 18,092 | +0.12(+0.82%) |
May 22, 2008 | 14.18 | 14.22 | 14.05 | 14.18 | 10,202 | +0.07(+0.49%) |
May 21, 2008 | 14.51 | 14.61 | 13.80 | 14.11 | 45,960 | -0.37(-2.57%) |
May 20, 2008 | 14.00 | 14.65 | 14.00 | 14.49 | 27,309 | +0.26(+1.80%) |
May 19, 2008 | 15.24 | 15.37 | 13.83 | 14.23 | 95,692 | -0.92(-6.07%) |
May 16, 2008 | 15.37 | 15.62 | 14.96 | 15.15 | 47,449 | -0.28(-1.83%) |
May 15, 2008 | 15.65 | 15.65 | 15.25 | 15.43 | 26,034 | -0.09(-0.61%) |
May 14, 2008 | 15.48 | 15.54 | 15.24 | 15.53 | 66,460 | +0.05(+0.32%) |
May 13, 2008 | 14.74 | 15.48 | 14.74 | 15.48 | 59,631 | +0.85(+5.81%) |
May 12, 2008 | 14.59 | 14.68 | 13.72 | 14.63 | 45,035 | +0.03(+0.24%) |
May 09, 2008 | 15.08 | 15.46 | 14.20 | 14.59 | 23,888 | -0.12(-0.81%) |
May 08, 2008 | 14.88 | 15.20 | 14.71 | 14.71 | 12,813 | +0.13(+0.86%) |
May 07, 2008 | 14.82 | 14.86 | 14.51 | 14.59 | 12,057 | -0.24(-1.59%) |
May 06, 2008 | 14.88 | 15.06 | 13.72 | 14.82 | 47,691 | +0.10(+0.70%) |
May 05, 2008 | 13.86 | 14.88 | 13.86 | 14.72 | 20,334 | +0.72(+5.13%) |
May 02, 2008 | 13.85 | 14.23 | 13.85 | 14.00 | 16,807 | +0.26(+1.87%) |
May 01, 2008 | 13.80 | 14.11 | 13.72 | 13.74 | 50,465 | -0.06(-0.45%) |
Apr 30, 2008 | 14.76 | 14.76 | 13.80 | 13.80 | 56,267 | -0.88(-5.97%) |
Apr 29, 2008 | 14.73 | 15.04 | 14.68 | 14.68 | 33,300 | -0.08(-0.56%) |
Apr 28, 2008 | 14.99 | 15.06 | 14.44 | 14.76 | 30,242 | +0.02(+0.15%) |
Apr 25, 2008 | 14.74 | 14.87 | 14.59 | 14.74 | 28,055 | +0.00(+0.00%) |
Apr 24, 2008 | 15.06 | 15.06 | 14.57 | 14.74 | 22,967 | -0.05(-0.36%) |
Apr 23, 2008 | 14.75 | 14.98 | 14.11 | 14.80 | 26,455 | +0.01(+0.04%) |
Apr 22, 2008 | 13.80 | 15.06 | 13.49 | 14.79 | 68,044 | +0.90(+6.48%) |
Apr 21, 2008 | 15.37 | 15.37 | 13.89 | 13.89 | 100,803 | -1.09(-7.25%) |
Apr 18, 2008 | 13.49 | 14.97 | 12.86 | 14.97 | 53,019 | +0.96(+6.85%) |
Apr 17, 2008 | 13.80 | 14.10 | 13.19 | 14.01 | 50,372 | +0.55(+4.08%) |
Apr 16, 2008 | 13.57 | 14.26 | 13.41 | 13.46 | 41,764 | +0.07(+0.53%) |
Apr 15, 2008 | 13.33 | 13.49 | 13.16 | 13.39 | 22,954 | +0.03(+0.26%) |
Apr 14, 2008 | 13.49 | 13.49 | 13.24 | 13.36 | 24,032 | -0.05(-0.37%) |
Apr 11, 2008 | 13.64 | 14.56 | 13.17 | 13.41 | 35,420 | -0.08(-0.58%) |
Apr 10, 2008 | 13.80 | 13.88 | 13.44 | 13.49 | 29,968 | +0.05(+0.40%) |
Apr 09, 2008 | 13.99 | 14.12 | 13.38 | 13.43 | 26,461 | -0.45(-3.21%) |
Apr 08, 2008 | 13.97 | 14.51 | 13.88 | 13.88 | 38,257 | -0.28(-1.99%) |
Apr 07, 2008 | 14.11 | 14.42 | 12.84 | 14.16 | 95,325 | +0.34(+2.45%) |
Apr 04, 2008 | 13.41 | 14.11 | 13.24 | 13.82 | 36,982 | +0.62(+4.68%) |
Apr 03, 2008 | 12.85 | 13.31 | 12.85 | 13.21 | 17,534 | -0.09(-0.66%) |
Apr 02, 2008 | 13.27 | 13.49 | 12.88 | 13.29 | 21,679 | +0.12(+0.90%) |