Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.69 | 13.15 | 12.62 | 12.64 | 210,277 | -0.10(-0.78%) |
Jun 27, 2008 | 12.73 | 13.09 | 12.61 | 12.74 | 818,999 | -0.06(-0.47%) |
Jun 26, 2008 | 12.48 | 12.95 | 12.48 | 12.80 | 219,261 | -0.08(-0.62%) |
Jun 25, 2008 | 12.76 | 13.20 | 12.61 | 12.88 | 180,828 | +0.12(+0.94%) |
Jun 24, 2008 | 12.61 | 13.15 | 12.51 | 12.76 | 242,000 | +0.14(+1.11%) |
Jun 23, 2008 | 12.90 | 13.09 | 12.60 | 12.62 | 246,053 | -0.18(-1.41%) |
Jun 20, 2008 | 13.32 | 13.40 | 12.79 | 12.80 | 428,584 | -0.55(-4.12%) |
Jun 19, 2008 | 12.82 | 13.40 | 12.70 | 13.35 | 159,602 | +0.53(+4.13%) |
Jun 18, 2008 | 12.95 | 12.95 | 12.68 | 12.82 | 121,322 | -0.11(-0.85%) |
Jun 17, 2008 | 13.59 | 13.68 | 12.89 | 12.93 | 144,887 | -0.76(-5.55%) |
Jun 16, 2008 | 12.80 | 13.69 | 12.80 | 13.69 | 119,180 | +0.32(+2.39%) |
Jun 13, 2008 | 12.99 | 13.37 | 12.76 | 13.37 | 159,607 | +0.54(+4.21%) |
Jun 12, 2008 | 12.60 | 13.00 | 12.56 | 12.83 | 193,319 | +0.33(+2.64%) |
Jun 11, 2008 | 12.75 | 12.96 | 12.50 | 12.50 | 164,022 | -0.34(-2.65%) |
Jun 10, 2008 | 12.60 | 12.97 | 12.31 | 12.84 | 341,690 | +0.03(+0.23%) |
Jun 09, 2008 | 13.60 | 13.69 | 12.80 | 12.81 | 399,454 | -0.74(-5.46%) |
Jun 06, 2008 | 14.31 | 14.50 | 13.53 | 13.55 | 303,567 | -1.05(-7.19%) |
Jun 05, 2008 | 14.81 | 14.81 | 14.51 | 14.60 | 251,062 | -0.02(-0.14%) |
Jun 04, 2008 | 14.29 | 15.15 | 14.21 | 14.62 | 162,536 | +0.32(+2.24%) |
Jun 03, 2008 | 14.20 | 14.38 | 14.00 | 14.30 | 138,248 | +0.29(+2.07%) |
Jun 02, 2008 | 14.77 | 14.77 | 13.78 | 14.01 | 200,193 | -0.76(-5.15%) |
May 30, 2008 | 15.00 | 15.00 | 14.55 | 14.77 | 226,082 | -0.21(-1.40%) |
May 29, 2008 | 14.78 | 15.00 | 14.68 | 14.98 | 140,655 | +0.14(+0.94%) |
May 28, 2008 | 14.96 | 15.00 | 14.65 | 14.84 | 152,177 | -0.11(-0.74%) |
May 27, 2008 | 14.39 | 14.99 | 14.39 | 14.95 | 221,068 | +0.62(+4.33%) |
May 26, 2008 | 14.48 | 14.54 | 14.26 | 14.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.48 | 14.54 | 14.26 | 14.33 | 84,505 | -0.20(-1.38%) |
May 22, 2008 | 14.35 | 14.65 | 14.35 | 14.53 | 165,311 | +0.20(+1.40%) |
May 21, 2008 | 14.49 | 14.70 | 14.26 | 14.33 | 218,493 | -0.12(-0.83%) |
May 20, 2008 | 14.58 | 14.71 | 14.33 | 14.45 | 183,472 | -0.03(-0.21%) |
May 19, 2008 | 14.23 | 14.68 | 14.23 | 14.48 | 166,854 | +0.16(+1.12%) |
May 16, 2008 | 15.15 | 15.20 | 14.11 | 14.32 | 378,451 | -0.77(-5.10%) |
May 15, 2008 | 14.96 | 15.15 | 14.65 | 15.09 | 141,401 | +0.32(+2.17%) |
May 14, 2008 | 14.55 | 15.06 | 14.50 | 14.77 | 144,160 | +0.20(+1.37%) |
May 13, 2008 | 14.35 | 14.65 | 14.18 | 14.57 | 175,196 | +0.29(+2.03%) |
May 12, 2008 | 14.04 | 14.32 | 13.96 | 14.28 | 640,456 | +0.32(+2.29%) |
May 09, 2008 | 13.92 | 14.10 | 13.69 | 13.96 | 159,700 | -0.11(-0.78%) |
May 08, 2008 | 13.94 | 14.35 | 13.94 | 14.07 | 246,120 | +0.06(+0.43%) |
May 07, 2008 | 14.65 | 14.75 | 14.00 | 14.01 | 220,083 | -0.64(-4.37%) |
May 06, 2008 | 14.43 | 14.84 | 14.40 | 14.65 | 305,298 | +0.01(+0.07%) |
May 05, 2008 | 14.93 | 15.20 | 14.35 | 14.64 | 209,687 | -0.50(-3.30%) |
May 02, 2008 | 15.60 | 15.68 | 14.60 | 15.14 | 224,912 | -0.29(-1.88%) |
May 01, 2008 | 15.30 | 15.60 | 14.80 | 15.43 | 232,229 | +0.66(+4.47%) |
Apr 30, 2008 | 15.40 | 15.40 | 14.30 | 14.77 | 276,752 | -0.58(-3.78%) |
Apr 29, 2008 | 15.60 | 15.65 | 15.15 | 15.35 | 123,555 | -0.17(-1.10%) |
Apr 28, 2008 | 15.52 | 15.70 | 15.40 | 15.52 | 117,180 | -0.18(-1.15%) |
Apr 25, 2008 | 16.01 | 16.15 | 15.36 | 15.70 | 157,649 | -0.33(-2.06%) |
Apr 24, 2008 | 15.75 | 16.03 | 15.50 | 16.03 | 250,364 | +0.34(+2.17%) |
Apr 23, 2008 | 15.62 | 15.79 | 15.34 | 15.69 | 91,478 | +0.13(+0.84%) |
Apr 22, 2008 | 15.80 | 16.00 | 15.50 | 15.56 | 166,809 | -0.34(-2.14%) |
Apr 21, 2008 | 15.90 | 15.99 | 15.59 | 15.90 | 97,738 | -0.10(-0.62%) |
Apr 18, 2008 | 16.10 | 16.20 | 15.80 | 16.00 | 163,331 | +0.09(+0.57%) |
Apr 17, 2008 | 16.00 | 16.00 | 15.78 | 15.91 | 103,662 | -0.18(-1.12%) |
Apr 16, 2008 | 15.76 | 16.11 | 15.65 | 16.09 | 373,400 | +0.40(+2.55%) |
Apr 15, 2008 | 15.68 | 15.74 | 15.40 | 15.69 | 172,041 | +0.14(+0.90%) |
Apr 14, 2008 | 15.52 | 15.80 | 15.40 | 15.55 | 140,098 | +0.05(+0.32%) |
Apr 11, 2008 | 15.55 | 15.60 | 15.35 | 15.50 | 240,101 | -0.18(-1.15%) |
Apr 10, 2008 | 15.35 | 15.85 | 15.25 | 15.68 | 200,767 | +0.38(+2.48%) |
Apr 09, 2008 | 15.85 | 15.85 | 15.10 | 15.30 | 274,687 | -0.30(-1.92%) |
Apr 08, 2008 | 15.38 | 15.70 | 15.06 | 15.60 | 193,577 | +0.07(+0.45%) |
Apr 07, 2008 | 15.88 | 15.88 | 15.01 | 15.53 | 278,886 | +0.28(+1.84%) |
Apr 04, 2008 | 15.85 | 15.89 | 15.23 | 15.25 | 209,651 | -0.60(-3.79%) |
Apr 03, 2008 | 14.90 | 15.85 | 14.90 | 15.85 | 259,523 | +0.55(+3.59%) |
Apr 02, 2008 | 15.60 | 15.60 | 14.80 | 15.30 | 285,629 | -0.35(-2.24%) |