Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.14 | 13.22 | 12.59 | 12.59 | 813,005 | -0.53(-4.02%) |
Jun 27, 2008 | 13.17 | 13.48 | 12.99 | 13.12 | 1,144,373 | -0.13(-0.99%) |
Jun 26, 2008 | 13.32 | 13.68 | 13.18 | 13.25 | 688,114 | -0.27(-2.03%) |
Jun 25, 2008 | 13.34 | 14.25 | 13.34 | 13.52 | 1,014,608 | +0.19(+1.44%) |
Jun 24, 2008 | 13.16 | 13.67 | 12.87 | 13.33 | 883,245 | +0.06(+0.45%) |
Jun 23, 2008 | 13.98 | 14.18 | 13.24 | 13.27 | 541,329 | -0.58(-4.16%) |
Jun 20, 2008 | 13.58 | 14.19 | 13.44 | 13.85 | 1,769,833 | +0.15(+1.12%) |
Jun 19, 2008 | 13.38 | 13.73 | 12.95 | 13.69 | 948,516 | +0.31(+2.34%) |
Jun 18, 2008 | 13.47 | 13.67 | 13.06 | 13.38 | 622,429 | -0.21(-1.57%) |
Jun 17, 2008 | 14.17 | 14.36 | 13.60 | 13.60 | 719,561 | -0.50(-3.54%) |
Jun 16, 2008 | 13.62 | 14.21 | 13.21 | 14.09 | 668,650 | +0.44(+3.21%) |
Jun 13, 2008 | 14.35 | 14.35 | 13.21 | 13.66 | 1,182,656 | -0.52(-3.64%) |
Jun 12, 2008 | 14.16 | 14.75 | 14.02 | 14.17 | 643,781 | +0.15(+1.10%) |
Jun 11, 2008 | 14.79 | 14.82 | 14.01 | 14.02 | 556,591 | -0.87(-5.82%) |
Jun 10, 2008 | 14.85 | 15.09 | 14.31 | 14.88 | 536,397 | +0.33(+2.30%) |
Jun 09, 2008 | 14.92 | 15.05 | 14.29 | 14.55 | 670,669 | -0.35(-2.36%) |
Jun 06, 2008 | 15.16 | 15.39 | 14.88 | 14.90 | 624,623 | -0.75(-4.77%) |
Jun 05, 2008 | 15.05 | 15.70 | 15.03 | 15.65 | 646,561 | +0.61(+4.05%) |
Jun 04, 2008 | 14.98 | 15.34 | 14.82 | 15.04 | 551,250 | +0.02(+0.15%) |
Jun 03, 2008 | 15.10 | 15.18 | 14.84 | 15.02 | 375,578 | +0.00(+0.00%) |
Jun 02, 2008 | 15.43 | 15.49 | 14.84 | 15.02 | 468,022 | -0.56(-3.59%) |
May 30, 2008 | 15.63 | 15.64 | 15.27 | 15.58 | 561,329 | -0.03(-0.21%) |
May 29, 2008 | 15.12 | 15.79 | 15.12 | 15.61 | 353,704 | +0.41(+2.71%) |
May 28, 2008 | 15.72 | 15.73 | 14.97 | 15.20 | 383,929 | -0.46(-2.91%) |
May 27, 2008 | 15.10 | 15.70 | 15.10 | 15.65 | 360,734 | +0.53(+3.52%) |
May 26, 2008 | 15.22 | 15.36 | 15.03 | 15.12 | 380,641 | +0.00(+0.00%) |
May 23, 2008 | 15.22 | 15.36 | 15.03 | 15.12 | 380,641 | -0.24(-1.54%) |
May 22, 2008 | 15.14 | 15.73 | 15.14 | 15.36 | 525,787 | +0.23(+1.52%) |
May 21, 2008 | 15.41 | 15.58 | 15.01 | 15.13 | 479,211 | -0.21(-1.36%) |
May 20, 2008 | 15.27 | 15.41 | 15.01 | 15.33 | 406,405 | -0.04(-0.25%) |
May 19, 2008 | 15.46 | 15.81 | 15.24 | 15.37 | 447,535 | -0.15(-0.99%) |
May 16, 2008 | 16.04 | 16.04 | 15.31 | 15.53 | 351,592 | -0.39(-2.45%) |
May 15, 2008 | 15.89 | 15.96 | 15.54 | 15.92 | 256,223 | +0.00(+0.00%) |
May 14, 2008 | 16.00 | 16.24 | 15.82 | 15.92 | 272,659 | -0.08(-0.48%) |
May 13, 2008 | 16.10 | 16.15 | 15.86 | 15.99 | 273,469 | -0.05(-0.34%) |
May 12, 2008 | 15.54 | 16.09 | 15.46 | 16.05 | 354,654 | +0.56(+3.61%) |
May 09, 2008 | 15.48 | 15.76 | 15.26 | 15.49 | 535,227 | -0.17(-1.09%) |
May 08, 2008 | 16.04 | 16.26 | 15.50 | 15.66 | 630,064 | -0.29(-1.79%) |
May 07, 2008 | 16.51 | 16.70 | 15.83 | 15.94 | 698,359 | -0.52(-3.17%) |
May 06, 2008 | 16.42 | 16.65 | 16.03 | 16.46 | 436,989 | -0.09(-0.53%) |
May 05, 2008 | 16.44 | 16.62 | 16.23 | 16.55 | 686,005 | +0.01(+0.07%) |
May 02, 2008 | 16.88 | 17.19 | 16.45 | 16.54 | 585,223 | -0.22(-1.31%) |
May 01, 2008 | 15.95 | 16.78 | 15.95 | 16.76 | 1,152,387 | +0.80(+5.02%) |
Apr 30, 2008 | 16.32 | 16.44 | 15.91 | 15.96 | 440,930 | -0.34(-2.09%) |
Apr 29, 2008 | 16.40 | 16.44 | 16.11 | 16.30 | 312,629 | -0.09(-0.54%) |
Apr 28, 2008 | 16.08 | 16.54 | 15.89 | 16.39 | 549,940 | +0.28(+1.74%) |
Apr 25, 2008 | 15.97 | 16.42 | 15.67 | 16.11 | 591,134 | +0.22(+1.42%) |
Apr 24, 2008 | 14.81 | 15.95 | 14.74 | 15.88 | 1,177,378 | +1.30(+8.92%) |
Apr 23, 2008 | 14.47 | 15.06 | 14.19 | 14.58 | 1,718,465 | +0.18(+1.22%) |
Apr 22, 2008 | 14.29 | 14.48 | 13.91 | 14.41 | 484,431 | +0.02(+0.15%) |
Apr 21, 2008 | 14.82 | 15.06 | 14.39 | 14.39 | 334,446 | -0.53(-3.53%) |
Apr 18, 2008 | 15.02 | 15.24 | 14.81 | 14.91 | 430,036 | +0.23(+1.57%) |
Apr 17, 2008 | 14.47 | 14.81 | 14.26 | 14.68 | 434,228 | +0.12(+0.79%) |
Apr 16, 2008 | 13.97 | 14.59 | 13.97 | 14.57 | 580,001 | +0.84(+6.16%) |
Apr 15, 2008 | 13.39 | 13.81 | 13.33 | 13.72 | 379,369 | +0.43(+3.22%) |
Apr 14, 2008 | 13.74 | 13.74 | 13.27 | 13.29 | 504,287 | -0.51(-3.70%) |
Apr 11, 2008 | 13.85 | 14.22 | 13.71 | 13.80 | 558,880 | -0.33(-2.33%) |
Apr 10, 2008 | 13.89 | 14.39 | 13.66 | 14.13 | 438,411 | +0.25(+1.82%) |
Apr 09, 2008 | 14.55 | 14.69 | 13.88 | 13.88 | 526,744 | -0.62(-4.27%) |
Apr 08, 2008 | 14.67 | 14.75 | 14.36 | 14.50 | 599,230 | -0.26(-1.75%) |
Apr 07, 2008 | 14.96 | 15.20 | 14.63 | 14.76 | 588,062 | -0.12(-0.77%) |
Apr 04, 2008 | 15.45 | 15.45 | 14.84 | 14.87 | 411,973 | -0.50(-3.25%) |
Apr 03, 2008 | 15.44 | 15.57 | 15.14 | 15.37 | 412,724 | -0.13(-0.85%) |
Apr 02, 2008 | 15.60 | 15.84 | 15.24 | 15.50 | 523,378 | -0.09(-0.60%) |