Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.46 | 12.50 | 12.15 | 12.35 | 99,279 | -0.11(-0.89%) |
Jun 27, 2008 | 12.34 | 12.71 | 12.01 | 12.46 | 904,251 | +0.20(+1.61%) |
Jun 26, 2008 | 12.56 | 12.56 | 12.26 | 12.26 | 64,095 | -0.22(-1.77%) |
Jun 25, 2008 | 12.22 | 12.57 | 12.22 | 12.48 | 71,897 | +0.19(+1.52%) |
Jun 24, 2008 | 12.56 | 12.56 | 12.16 | 12.29 | 73,599 | -0.20(-1.61%) |
Jun 23, 2008 | 12.73 | 12.85 | 12.49 | 12.49 | 56,605 | -0.31(-2.44%) |
Jun 20, 2008 | 13.10 | 13.10 | 12.68 | 12.81 | 59,509 | -0.30(-2.27%) |
Jun 19, 2008 | 13.08 | 13.15 | 12.96 | 13.10 | 64,020 | -0.05(-0.36%) |
Jun 18, 2008 | 13.34 | 13.36 | 13.10 | 13.15 | 37,673 | -0.14(-1.05%) |
Jun 17, 2008 | 13.32 | 13.39 | 13.20 | 13.29 | 48,640 | +0.06(+0.44%) |
Jun 16, 2008 | 13.19 | 13.49 | 13.19 | 13.23 | 39,780 | -0.07(-0.54%) |
Jun 13, 2008 | 13.29 | 13.42 | 13.19 | 13.31 | 45,451 | +0.03(+0.25%) |
Jun 12, 2008 | 12.96 | 13.63 | 12.91 | 13.27 | 114,309 | +0.39(+3.02%) |
Jun 11, 2008 | 13.31 | 13.55 | 12.85 | 12.88 | 58,426 | -0.48(-3.56%) |
Jun 10, 2008 | 13.45 | 13.55 | 13.27 | 13.36 | 63,635 | -0.15(-1.14%) |
Jun 09, 2008 | 13.49 | 13.59 | 13.41 | 13.51 | 39,323 | -0.02(-0.14%) |
Jun 06, 2008 | 13.56 | 13.60 | 13.41 | 13.53 | 58,334 | +0.04(+0.32%) |
Jun 05, 2008 | 13.55 | 13.57 | 13.29 | 13.49 | 68,676 | -0.03(-0.25%) |
Jun 04, 2008 | 13.60 | 13.66 | 13.41 | 13.52 | 49,707 | -0.04(-0.28%) |
Jun 03, 2008 | 13.48 | 13.58 | 13.36 | 13.56 | 62,257 | +0.03(+0.25%) |
Jun 02, 2008 | 13.30 | 13.62 | 13.20 | 13.53 | 106,179 | +0.20(+1.48%) |
May 30, 2008 | 13.49 | 13.64 | 13.32 | 13.33 | 91,254 | -0.11(-0.79%) |
May 29, 2008 | 13.53 | 13.55 | 13.37 | 13.43 | 63,441 | -0.08(-0.60%) |
May 28, 2008 | 13.78 | 13.78 | 13.50 | 13.52 | 16,217 | -0.15(-1.09%) |
May 27, 2008 | 13.37 | 13.69 | 13.37 | 13.67 | 17,544 | +0.19(+1.39%) |
May 26, 2008 | 13.62 | 13.62 | 13.40 | 13.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.62 | 13.62 | 13.40 | 13.48 | 22,346 | -0.09(-0.64%) |
May 22, 2008 | 13.63 | 13.66 | 13.54 | 13.56 | 17,740 | +0.00(+0.04%) |
May 21, 2008 | 13.63 | 13.70 | 13.54 | 13.56 | 26,342 | -0.11(-0.81%) |
May 20, 2008 | 13.58 | 13.71 | 13.58 | 13.67 | 29,848 | +0.10(+0.71%) |
May 19, 2008 | 13.68 | 13.81 | 13.54 | 13.57 | 90,304 | -0.12(-0.91%) |
May 16, 2008 | 13.68 | 13.82 | 13.65 | 13.70 | 30,469 | -0.04(-0.28%) |
May 15, 2008 | 13.85 | 13.95 | 13.68 | 13.74 | 44,438 | -0.12(-0.87%) |
May 14, 2008 | 14.03 | 14.03 | 13.80 | 13.86 | 41,378 | -0.18(-1.30%) |
May 13, 2008 | 13.97 | 14.05 | 13.88 | 14.04 | 33,871 | +0.12(+0.86%) |
May 12, 2008 | 14.17 | 14.17 | 13.89 | 13.92 | 41,980 | -0.14(-1.02%) |
May 09, 2008 | 13.99 | 14.26 | 13.63 | 14.06 | 35,132 | -0.00(-0.03%) |
May 08, 2008 | 13.62 | 15.30 | 13.41 | 14.07 | 93,333 | +0.50(+3.68%) |
May 07, 2008 | 13.32 | 13.65 | 13.32 | 13.57 | 84,181 | +0.19(+1.44%) |
May 06, 2008 | 13.68 | 13.68 | 13.25 | 13.38 | 141,949 | -0.26(-1.90%) |
May 05, 2008 | 13.93 | 13.98 | 13.20 | 13.64 | 90,723 | -0.30(-2.14%) |
May 02, 2008 | 14.09 | 14.09 | 13.85 | 13.93 | 32,567 | -0.15(-1.09%) |
May 01, 2008 | 14.18 | 14.18 | 14.05 | 14.09 | 22,208 | -0.19(-1.31%) |
Apr 30, 2008 | 14.15 | 14.27 | 14.04 | 14.27 | 29,636 | +0.19(+1.33%) |
Apr 29, 2008 | 14.21 | 14.21 | 13.99 | 14.09 | 19,333 | -0.08(-0.54%) |
Apr 28, 2008 | 14.16 | 14.22 | 13.97 | 14.16 | 30,986 | -0.04(-0.30%) |
Apr 25, 2008 | 14.02 | 14.56 | 13.99 | 14.21 | 21,042 | +0.16(+1.16%) |
Apr 24, 2008 | 14.11 | 14.22 | 13.97 | 14.04 | 21,056 | -0.07(-0.51%) |
Apr 23, 2008 | 14.16 | 14.16 | 14.03 | 14.12 | 19,583 | -0.05(-0.37%) |
Apr 22, 2008 | 14.28 | 14.35 | 14.09 | 14.17 | 38,542 | -0.12(-0.81%) |
Apr 21, 2008 | 14.57 | 14.57 | 14.26 | 14.28 | 25,000 | -0.26(-1.78%) |
Apr 18, 2008 | 14.54 | 14.54 | 14.35 | 14.54 | 12,302 | +0.10(+0.66%) |
Apr 17, 2008 | 14.61 | 14.61 | 14.31 | 14.45 | 36,994 | -0.18(-1.25%) |
Apr 16, 2008 | 14.44 | 14.87 | 14.40 | 14.63 | 46,290 | +0.20(+1.36%) |
Apr 15, 2008 | 14.18 | 14.61 | 14.14 | 14.43 | 28,125 | +0.20(+1.42%) |
Apr 14, 2008 | 14.54 | 14.82 | 14.18 | 14.23 | 56,157 | -0.35(-2.37%) |
Apr 11, 2008 | 14.86 | 14.86 | 14.58 | 14.58 | 24,375 | -0.36(-2.38%) |
Apr 10, 2008 | 14.93 | 14.99 | 14.76 | 14.93 | 50,418 | +0.02(+0.13%) |
Apr 09, 2008 | 14.75 | 15.03 | 14.68 | 14.91 | 60,626 | +0.16(+1.07%) |
Apr 08, 2008 | 14.87 | 14.97 | 14.74 | 14.75 | 46,251 | -0.10(-0.65%) |
Apr 07, 2008 | 14.58 | 14.87 | 14.55 | 14.85 | 77,085 | +0.34(+2.35%) |
Apr 04, 2008 | 14.40 | 14.64 | 14.40 | 14.51 | 21,250 | +0.07(+0.50%) |
Apr 03, 2008 | 14.54 | 14.68 | 14.27 | 14.44 | 11,666 | -0.19(-1.28%) |
Apr 02, 2008 | 14.71 | 14.71 | 14.59 | 14.63 | 9,583 | +0.02(+0.13%) |