Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.05 | 16.54 | 14.66 | 14.66 | 286,156 | -1.39(-8.66%) |
Jun 27, 2008 | 15.45 | 16.25 | 15.14 | 16.05 | 802,748 | +0.78(+5.11%) |
Jun 26, 2008 | 15.14 | 15.50 | 15.10 | 15.27 | 240,872 | -0.12(-0.76%) |
Jun 25, 2008 | 15.62 | 15.90 | 15.39 | 15.39 | 351,472 | -0.23(-1.49%) |
Jun 24, 2008 | 16.23 | 16.45 | 15.62 | 15.62 | 190,841 | -0.66(-4.04%) |
Jun 23, 2008 | 16.35 | 16.35 | 15.97 | 16.28 | 154,157 | -0.07(-0.42%) |
Jun 20, 2008 | 16.39 | 16.42 | 15.92 | 16.35 | 755,784 | +0.58(+3.69%) |
Jun 19, 2008 | 16.04 | 16.04 | 15.58 | 15.77 | 113,930 | -0.04(-0.26%) |
Jun 18, 2008 | 15.83 | 15.97 | 15.29 | 15.81 | 189,885 | +0.14(+0.87%) |
Jun 17, 2008 | 15.18 | 15.79 | 14.90 | 15.67 | 369,545 | +0.59(+3.91%) |
Jun 16, 2008 | 15.03 | 15.33 | 15.02 | 15.08 | 177,216 | +0.02(+0.14%) |
Jun 13, 2008 | 15.49 | 15.66 | 14.85 | 15.06 | 206,662 | -0.42(-2.74%) |
Jun 12, 2008 | 15.73 | 15.93 | 15.18 | 15.49 | 225,929 | -0.35(-2.21%) |
Jun 11, 2008 | 16.07 | 16.25 | 15.42 | 15.84 | 311,732 | -0.31(-1.91%) |
Jun 10, 2008 | 15.60 | 16.27 | 15.42 | 16.14 | 521,619 | +0.37(+2.35%) |
Jun 09, 2008 | 15.76 | 15.97 | 15.58 | 15.77 | 284,266 | +0.02(+0.13%) |
Jun 06, 2008 | 15.76 | 15.76 | 15.52 | 15.75 | 179,599 | -0.06(-0.39%) |
Jun 05, 2008 | 15.63 | 15.90 | 15.56 | 15.81 | 197,061 | +0.08(+0.48%) |
Jun 04, 2008 | 15.36 | 15.77 | 15.14 | 15.74 | 208,644 | +0.38(+2.50%) |
Jun 03, 2008 | 15.57 | 15.92 | 15.21 | 15.36 | 109,481 | -0.37(-2.35%) |
Jun 02, 2008 | 14.93 | 15.84 | 14.93 | 15.73 | 202,395 | +0.55(+3.61%) |
May 30, 2008 | 14.70 | 15.18 | 14.70 | 15.18 | 731,475 | +0.33(+2.22%) |
May 29, 2008 | 14.81 | 14.90 | 14.72 | 14.85 | 281,016 | +0.03(+0.23%) |
May 28, 2008 | 15.31 | 15.45 | 14.61 | 14.81 | 206,869 | -0.36(-2.35%) |
May 27, 2008 | 15.71 | 15.79 | 15.12 | 15.17 | 171,337 | -0.54(-3.45%) |
May 26, 2008 | 16.20 | 16.20 | 15.70 | 15.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.20 | 16.20 | 15.70 | 15.71 | 115,564 | -0.24(-1.50%) |
May 22, 2008 | 16.11 | 16.18 | 15.81 | 15.95 | 207,884 | -0.23(-1.44%) |
May 21, 2008 | 16.44 | 16.44 | 16.05 | 16.18 | 293,606 | -0.10(-0.59%) |
May 20, 2008 | 16.45 | 16.61 | 16.10 | 16.28 | 186,009 | -0.36(-2.18%) |
May 19, 2008 | 16.37 | 16.68 | 16.34 | 16.64 | 311,348 | +0.50(+3.10%) |
May 16, 2008 | 16.27 | 16.42 | 16.10 | 16.14 | 358,503 | +0.03(+0.21%) |
May 15, 2008 | 15.42 | 16.41 | 15.40 | 16.11 | 642,236 | +0.66(+4.26%) |
May 14, 2008 | 14.56 | 16.01 | 14.56 | 15.45 | 627,357 | +0.77(+5.23%) |
May 13, 2008 | 14.05 | 14.79 | 13.90 | 14.68 | 446,609 | +0.42(+2.98%) |
May 12, 2008 | 13.58 | 14.31 | 13.58 | 14.26 | 232,908 | +0.68(+5.00%) |
May 09, 2008 | 13.30 | 13.64 | 13.30 | 13.58 | 30,304 | +0.19(+1.38%) |
May 08, 2008 | 13.21 | 13.57 | 13.21 | 13.40 | 161,155 | +0.16(+1.19%) |
May 07, 2008 | 13.01 | 13.32 | 12.96 | 13.24 | 190,849 | +0.23(+1.79%) |
May 06, 2008 | 12.95 | 13.13 | 12.88 | 13.01 | 185,269 | -0.07(-0.52%) |
May 05, 2008 | 13.23 | 13.34 | 12.98 | 13.07 | 127,508 | -0.14(-1.04%) |
May 02, 2008 | 13.26 | 13.33 | 12.90 | 13.21 | 170,224 | -0.01(-0.10%) |
May 01, 2008 | 13.15 | 13.25 | 12.79 | 13.22 | 254,681 | +0.18(+1.37%) |
Apr 30, 2008 | 12.50 | 13.11 | 12.40 | 13.05 | 197,773 | +0.51(+4.10%) |
Apr 29, 2008 | 13.14 | 13.14 | 12.40 | 12.53 | 432,466 | -0.53(-4.04%) |
Apr 28, 2008 | 13.42 | 13.44 | 12.68 | 13.06 | 182,280 | -0.42(-3.10%) |
Apr 25, 2008 | 12.71 | 13.69 | 12.61 | 13.48 | 279,895 | +0.99(+7.96%) |
Apr 24, 2008 | 12.27 | 12.57 | 12.20 | 12.48 | 341,008 | +0.17(+1.39%) |
Apr 23, 2008 | 12.48 | 12.48 | 12.16 | 12.31 | 168,859 | -0.18(-1.43%) |
Apr 22, 2008 | 12.37 | 12.55 | 12.29 | 12.49 | 552,354 | +0.08(+0.61%) |
Apr 21, 2008 | 12.44 | 12.57 | 12.27 | 12.42 | 672,706 | -0.06(-0.49%) |
Apr 18, 2008 | 12.51 | 12.61 | 12.27 | 12.48 | 582,752 | +0.14(+1.11%) |
Apr 17, 2008 | 12.83 | 12.87 | 12.32 | 12.34 | 1,079,774 | -0.62(-4.81%) |
Apr 16, 2008 | 13.22 | 13.22 | 12.90 | 12.96 | 579,460 | -0.32(-2.37%) |
Apr 15, 2008 | 13.44 | 13.44 | 12.98 | 13.28 | 1,344,470 | -0.23(-1.67%) |
Apr 14, 2008 | 13.36 | 13.61 | 13.29 | 13.51 | 979,444 | +0.14(+1.08%) |
Apr 11, 2008 | 13.31 | 13.40 | 12.78 | 13.36 | 1,274,779 | +0.05(+0.36%) |
Apr 10, 2008 | 13.70 | 13.93 | 13.22 | 13.31 | 1,691,601 | -0.42(-3.09%) |
Apr 09, 2008 | 13.30 | 13.88 | 13.30 | 13.74 | 917,822 | +0.05(+0.40%) |
Apr 08, 2008 | 12.56 | 13.79 | 12.56 | 13.68 | 1,224,476 | +0.18(+1.32%) |
Apr 07, 2008 | 13.50 | 13.70 | 13.02 | 13.51 | 2,790,623 | -0.45(-3.24%) |
Apr 04, 2008 | 14.05 | 14.13 | 13.72 | 13.96 | 1,469,514 | +0.05(+0.35%) |
Apr 03, 2008 | 14.94 | 14.94 | 13.43 | 13.91 | 3,453,692 | -0.41(-2.87%) |
Apr 02, 2008 | 14.80 | 16.42 | 14.32 | 14.32 | 1,935,366 | -0.82(-5.43%) |
Apr 01, 2008 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 15.77 | 16.15 | 14.42 | 15.14 | 5,497,741 | -0.72(-4.54%) |
Mar 28, 2008 | 16.00 | 16.14 | 15.86 | 15.86 | 128,282 | +10.97(+224.23%) |
Mar 26, 2008 | 4.892 | 4.892 | 4.892 | 4.892 | 0 | +0.00(+0.00%) |