Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 14.15 | 14.45 | 13.72 | 13.72 | 265,094 | -0.38(-2.71%) |
Jun 27, 2008 | 14.57 | 14.80 | 14.10 | 14.11 | 608,900 | -0.52(-3.54%) |
Jun 26, 2008 | 14.72 | 14.82 | 14.60 | 14.62 | 158,573 | -0.21(-1.42%) |
Jun 25, 2008 | 14.72 | 14.87 | 14.72 | 14.83 | 88,385 | +0.11(+0.74%) |
Jun 24, 2008 | 14.72 | 14.96 | 14.72 | 14.72 | 102,901 | -0.13(-0.85%) |
Jun 23, 2008 | 14.83 | 15.05 | 14.83 | 14.85 | 68,495 | +0.05(+0.37%) |
Jun 20, 2008 | 14.91 | 14.94 | 14.71 | 14.80 | 246,773 | -0.16(-1.07%) |
Jun 19, 2008 | 14.72 | 14.96 | 14.70 | 14.96 | 77,511 | +0.23(+1.57%) |
Jun 18, 2008 | 14.72 | 14.84 | 14.65 | 14.72 | 122,275 | +0.00(+0.00%) |
Jun 17, 2008 | 14.83 | 14.96 | 14.72 | 14.72 | 113,630 | -0.09(-0.60%) |
Jun 16, 2008 | 14.58 | 14.83 | 14.54 | 14.81 | 137,311 | +0.24(+1.65%) |
Jun 13, 2008 | 14.55 | 14.57 | 14.43 | 14.57 | 99,554 | +0.17(+1.20%) |
Jun 12, 2008 | 14.42 | 14.54 | 14.31 | 14.40 | 50,787 | +0.10(+0.68%) |
Jun 11, 2008 | 14.33 | 14.55 | 14.30 | 14.30 | 90,058 | -0.07(-0.50%) |
Jun 10, 2008 | 14.30 | 14.52 | 14.24 | 14.38 | 91,729 | +0.01(+0.09%) |
Jun 09, 2008 | 14.48 | 14.48 | 14.31 | 14.36 | 148,224 | -0.05(-0.32%) |
Jun 06, 2008 | 14.75 | 14.86 | 14.36 | 14.41 | 79,628 | -0.46(-3.11%) |
Jun 05, 2008 | 14.49 | 14.88 | 14.45 | 14.87 | 150,135 | +0.36(+2.49%) |
Jun 04, 2008 | 14.31 | 14.51 | 14.25 | 14.51 | 89,809 | +0.11(+0.79%) |
Jun 03, 2008 | 14.45 | 14.50 | 14.14 | 14.40 | 124,172 | +0.04(+0.26%) |
Jun 02, 2008 | 14.43 | 14.51 | 14.15 | 14.36 | 115,484 | -0.09(-0.64%) |
May 30, 2008 | 14.32 | 14.46 | 14.22 | 14.45 | 179,083 | +0.17(+1.21%) |
May 29, 2008 | 14.22 | 14.51 | 14.22 | 14.28 | 178,101 | -0.01(-0.09%) |
May 28, 2008 | 14.50 | 14.56 | 14.28 | 14.29 | 144,578 | -0.18(-1.25%) |
May 27, 2008 | 14.35 | 14.67 | 14.35 | 14.47 | 140,473 | +0.08(+0.56%) |
May 26, 2008 | 14.44 | 14.66 | 14.38 | 14.39 | 84,235 | +0.00(+0.00%) |
May 23, 2008 | 14.44 | 14.66 | 14.38 | 14.39 | 84,235 | -0.14(-0.98%) |
May 22, 2008 | 14.51 | 14.68 | 14.47 | 14.54 | 156,923 | +0.05(+0.38%) |
May 21, 2008 | 14.57 | 14.71 | 14.39 | 14.48 | 127,053 | -0.03(-0.17%) |
May 20, 2008 | 14.42 | 14.72 | 14.41 | 14.51 | 229,326 | +0.01(+0.09%) |
May 19, 2008 | 14.53 | 14.69 | 14.43 | 14.49 | 136,632 | -0.07(-0.49%) |
May 16, 2008 | 14.81 | 14.83 | 14.35 | 14.57 | 131,958 | -0.14(-0.97%) |
May 15, 2008 | 14.72 | 14.84 | 14.61 | 14.71 | 87,028 | -0.04(-0.26%) |
May 14, 2008 | 14.88 | 14.88 | 14.72 | 14.75 | 104,750 | -0.11(-0.76%) |
May 13, 2008 | 14.78 | 14.89 | 14.51 | 14.86 | 161,508 | +0.12(+0.80%) |
May 12, 2008 | 14.49 | 14.81 | 14.37 | 14.74 | 107,350 | +0.32(+2.19%) |
May 09, 2008 | 14.50 | 14.53 | 14.33 | 14.43 | 130,081 | -0.25(-1.72%) |
May 08, 2008 | 14.61 | 14.70 | 14.36 | 14.68 | 109,249 | +0.19(+1.31%) |
May 07, 2008 | 15.10 | 15.11 | 14.41 | 14.49 | 109,844 | -0.53(-3.50%) |
May 06, 2008 | 14.79 | 15.14 | 14.64 | 15.02 | 170,809 | +0.11(+0.73%) |
May 05, 2008 | 14.89 | 14.95 | 14.60 | 14.91 | 133,622 | -0.06(-0.39%) |
May 02, 2008 | 15.26 | 15.26 | 14.83 | 14.96 | 153,239 | -0.14(-0.95%) |
May 01, 2008 | 14.66 | 15.29 | 14.61 | 15.11 | 106,511 | +0.47(+3.22%) |
Apr 30, 2008 | 14.72 | 14.86 | 14.59 | 14.64 | 67,592 | -0.00(-0.03%) |
Apr 29, 2008 | 14.77 | 14.88 | 14.63 | 14.64 | 102,492 | -0.11(-0.74%) |
Apr 28, 2008 | 14.65 | 14.89 | 14.65 | 14.75 | 82,452 | +0.06(+0.43%) |
Apr 25, 2008 | 14.83 | 14.83 | 14.51 | 14.69 | 50,269 | -0.10(-0.65%) |
Apr 24, 2008 | 14.66 | 14.90 | 14.39 | 14.78 | 79,738 | +0.16(+1.12%) |
Apr 23, 2008 | 14.46 | 14.65 | 14.33 | 14.62 | 109,145 | +0.22(+1.55%) |
Apr 22, 2008 | 14.63 | 14.66 | 14.21 | 14.40 | 98,435 | -0.33(-2.26%) |
Apr 21, 2008 | 14.70 | 14.94 | 14.57 | 14.73 | 65,212 | -0.12(-0.82%) |
Apr 18, 2008 | 14.94 | 15.14 | 14.78 | 14.85 | 158,611 | +0.08(+0.54%) |
Apr 17, 2008 | 14.72 | 14.80 | 14.57 | 14.77 | 58,797 | -0.02(-0.11%) |
Apr 16, 2008 | 14.47 | 14.81 | 14.45 | 14.79 | 143,106 | +0.36(+2.51%) |
Apr 15, 2008 | 14.31 | 14.43 | 14.03 | 14.43 | 87,836 | +0.22(+1.54%) |
Apr 14, 2008 | 13.93 | 14.39 | 13.89 | 14.21 | 135,517 | +0.25(+1.78%) |
Apr 11, 2008 | 14.29 | 14.29 | 13.94 | 13.96 | 99,072 | -0.41(-2.87%) |
Apr 10, 2008 | 14.17 | 14.41 | 14.17 | 14.37 | 92,723 | +0.23(+1.64%) |
Apr 09, 2008 | 14.22 | 14.40 | 14.06 | 14.14 | 114,258 | -0.06(-0.41%) |
Apr 08, 2008 | 14.10 | 14.48 | 14.03 | 14.20 | 146,705 | -0.01(-0.09%) |
Apr 07, 2008 | 14.36 | 14.60 | 14.21 | 14.21 | 78,150 | -0.08(-0.53%) |
Apr 04, 2008 | 14.40 | 14.60 | 14.21 | 14.29 | 75,407 | -0.07(-0.47%) |
Apr 03, 2008 | 14.42 | 14.48 | 14.26 | 14.35 | 57,882 | -0.19(-1.33%) |
Apr 02, 2008 | 14.49 | 14.59 | 14.38 | 14.55 | 60,128 | +0.03(+0.17%) |