Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.19 | 14.27 | 12.20 | 12.53 | 31,267 | -1.47(-10.53%) |
Jun 27, 2008 | 15.14 | 15.26 | 13.99 | 14.00 | 1,013,784 | -0.99(-6.59%) |
Jun 26, 2008 | 15.13 | 15.27 | 14.75 | 14.99 | 6,818 | -0.24(-1.55%) |
Jun 25, 2008 | 15.36 | 15.58 | 15.10 | 15.22 | 10,870 | -0.24(-1.53%) |
Jun 24, 2008 | 15.58 | 15.71 | 15.07 | 15.46 | 6,849 | +0.29(+1.94%) |
Jun 23, 2008 | 15.58 | 15.71 | 15.05 | 15.17 | 6,424 | -0.31(-1.99%) |
Jun 20, 2008 | 15.88 | 15.88 | 15.10 | 15.48 | 4,976 | -0.26(-1.68%) |
Jun 19, 2008 | 15.61 | 15.75 | 15.14 | 15.74 | 1,268 | -0.01(-0.09%) |
Jun 18, 2008 | 16.10 | 16.10 | 15.75 | 15.75 | 3,125 | -0.13(-0.81%) |
Jun 17, 2008 | 15.75 | 15.96 | 15.75 | 15.88 | 5,968 | +0.14(+0.86%) |
Jun 16, 2008 | 15.36 | 15.75 | 15.25 | 15.75 | 3,378 | +0.31(+1.99%) |
Jun 13, 2008 | 14.83 | 15.51 | 14.83 | 15.44 | 12,293 | +0.30(+1.99%) |
Jun 12, 2008 | 14.75 | 15.21 | 14.75 | 15.14 | 2,423 | +0.38(+2.57%) |
Jun 11, 2008 | 15.46 | 15.67 | 14.76 | 14.76 | 17,513 | -0.52(-3.42%) |
Jun 10, 2008 | 14.99 | 15.31 | 14.99 | 15.28 | 1,886 | +0.92(+6.43%) |
Jun 09, 2008 | 14.71 | 14.86 | 14.35 | 14.36 | 1,525 | -0.14(-0.94%) |
Jun 06, 2008 | 14.54 | 14.85 | 14.49 | 14.49 | 2,963 | -0.19(-1.27%) |
Jun 05, 2008 | 14.78 | 14.85 | 14.68 | 14.68 | 3,021 | -0.45(-2.98%) |
Jun 04, 2008 | 15.29 | 15.31 | 14.85 | 15.13 | 4,019 | -0.08(-0.52%) |
Jun 03, 2008 | 14.62 | 15.21 | 14.60 | 15.21 | 3,393 | +0.47(+3.16%) |
Jun 02, 2008 | 14.74 | 14.74 | 14.74 | 14.74 | 1,580 | -0.32(-2.14%) |
May 30, 2008 | 14.67 | 15.57 | 14.67 | 15.07 | 6,817 | +0.72(+4.99%) |
May 29, 2008 | 14.77 | 14.77 | 14.32 | 14.35 | 2,395 | -0.16(-1.13%) |
May 28, 2008 | 14.75 | 14.77 | 14.32 | 14.52 | 1,229 | -0.04(-0.25%) |
May 27, 2008 | 14.54 | 14.55 | 14.17 | 14.55 | 698 | +0.49(+3.46%) |
May 26, 2008 | 14.32 | 14.32 | 14.06 | 14.07 | 719 | +0.00(+0.00%) |
May 23, 2008 | 14.32 | 14.32 | 14.06 | 14.07 | 719 | -0.25(-1.75%) |
May 22, 2008 | 14.31 | 14.32 | 14.31 | 14.32 | 419 | +0.11(+0.81%) |
May 21, 2008 | 14.32 | 14.32 | 14.20 | 14.20 | 644 | -0.15(-1.05%) |
May 20, 2008 | 14.70 | 14.70 | 14.34 | 14.35 | 1,222 | -0.37(-2.53%) |
May 19, 2008 | 14.85 | 14.87 | 14.70 | 14.72 | 3,098 | -0.31(-2.05%) |
May 16, 2008 | 15.21 | 15.21 | 15.03 | 15.03 | 2,397 | +0.18(+1.21%) |
May 15, 2008 | 15.21 | 15.21 | 14.85 | 14.85 | 908 | -0.36(-2.35%) |
May 14, 2008 | 15.22 | 15.32 | 15.17 | 15.21 | 2,514 | +0.18(+1.19%) |
May 13, 2008 | 15.21 | 15.21 | 15.03 | 15.03 | 684 | -0.18(-1.18%) |
May 12, 2008 | 15.38 | 15.38 | 14.86 | 15.21 | 977 | -0.03(-0.19%) |
May 09, 2008 | 15.25 | 15.25 | 15.23 | 15.24 | 670 | +0.31(+2.11%) |
May 08, 2008 | 14.94 | 14.94 | 14.92 | 14.92 | 868 | -0.47(-3.02%) |
May 07, 2008 | 15.21 | 15.39 | 15.04 | 15.39 | 25,523 | +0.36(+2.38%) |
May 06, 2008 | 14.71 | 15.21 | 14.71 | 15.03 | 9,241 | +0.18(+1.21%) |
May 05, 2008 | 14.39 | 14.85 | 14.39 | 14.85 | 2,453 | +0.54(+3.75%) |
May 02, 2008 | 13.97 | 14.39 | 13.97 | 14.32 | 3,720 | -0.15(-1.04%) |
May 01, 2008 | 14.32 | 14.47 | 14.31 | 14.47 | 698 | +0.18(+1.25%) |
Apr 30, 2008 | 14.29 | 14.29 | 14.29 | 14.29 | 419 | +0.32(+2.31%) |
Apr 29, 2008 | 14.02 | 14.59 | 13.96 | 13.97 | 5,255 | -0.06(-0.46%) |
Apr 28, 2008 | 14.03 | 14.03 | 14.03 | 14.03 | 156 | -0.17(-1.21%) |
Apr 25, 2008 | 14.32 | 14.32 | 14.20 | 14.20 | 284 | -0.41(-2.79%) |
Apr 24, 2008 | 14.52 | 14.61 | 14.04 | 14.61 | 3,566 | -0.06(-0.44%) |
Apr 23, 2008 | 14.75 | 14.75 | 14.67 | 14.67 | 856 | -0.47(-3.07%) |
Apr 22, 2008 | 15.14 | 15.17 | 14.78 | 15.14 | 7,211 | +0.00(+0.00%) |
Apr 21, 2008 | 15.14 | 15.14 | 15.14 | 15.14 | 1,257 | -0.04(-0.24%) |
Apr 18, 2008 | 15.04 | 15.17 | 15.04 | 15.17 | 5,029 | +0.14(+0.90%) |
Apr 17, 2008 | 15.04 | 15.04 | 15.04 | 15.04 | 606 | +0.00(+0.00%) |
Apr 16, 2008 | 15.06 | 15.34 | 15.04 | 15.04 | 2,042 | -0.03(-0.19%) |
Apr 15, 2008 | 15.06 | 15.07 | 15.06 | 15.07 | 481 | -0.05(-0.33%) |
Apr 14, 2008 | 15.12 | 15.12 | 15.04 | 15.12 | 1,197 | -0.10(-0.66%) |
Apr 11, 2008 | 15.40 | 15.93 | 15.22 | 15.22 | 23,399 | +0.03(+0.19%) |
Apr 10, 2008 | 15.50 | 15.75 | 15.14 | 15.19 | 6,749 | -0.17(-1.12%) |
Apr 09, 2008 | 15.36 | 15.36 | 15.36 | 15.36 | 342 | -0.03(-0.19%) |
Apr 08, 2008 | 15.40 | 15.53 | 15.06 | 15.39 | 2,374 | +0.35(+2.33%) |
Apr 07, 2008 | 15.51 | 15.51 | 15.04 | 15.04 | 3,447 | -0.04(-0.29%) |
Apr 04, 2008 | 15.14 | 15.25 | 15.07 | 15.08 | 7,704 | -0.22(-1.45%) |
Apr 03, 2008 | 15.30 | 15.30 | 15.30 | 15.30 | 698 | -0.43(-2.73%) |
Apr 02, 2008 | 15.73 | 15.75 | 15.53 | 15.73 | 6,723 | +0.16(+1.06%) |