Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.75 | 13.80 | 13.19 | 13.54 | 494,898 | -0.48(-3.42%) |
Jun 27, 2008 | 14.25 | 14.58 | 13.81 | 14.02 | 241,158 | -0.29(-2.03%) |
Jun 26, 2008 | 15.46 | 15.48 | 14.18 | 14.31 | 490,007 | -1.39(-8.85%) |
Jun 25, 2008 | 15.55 | 15.94 | 15.53 | 15.70 | 204,976 | +0.33(+2.15%) |
Jun 24, 2008 | 14.87 | 15.81 | 14.69 | 15.37 | 583,473 | +0.51(+3.43%) |
Jun 23, 2008 | 15.08 | 15.08 | 14.18 | 14.86 | 576,309 | -0.44(-2.88%) |
Jun 20, 2008 | 16.40 | 16.40 | 15.01 | 15.30 | 552,877 | -1.21(-7.33%) |
Jun 19, 2008 | 16.20 | 16.60 | 15.87 | 16.51 | 372,491 | +0.33(+2.04%) |
Jun 18, 2008 | 15.77 | 16.32 | 15.62 | 16.18 | 349,169 | +0.31(+1.95%) |
Jun 17, 2008 | 15.82 | 16.22 | 15.62 | 15.87 | 316,006 | -0.01(-0.06%) |
Jun 16, 2008 | 15.71 | 15.94 | 15.50 | 15.88 | 110,298 | +0.17(+1.08%) |
Jun 13, 2008 | 15.62 | 15.99 | 15.59 | 15.71 | 424,877 | -0.12(-0.76%) |
Jun 12, 2008 | 16.00 | 16.00 | 15.56 | 15.83 | 159,852 | -0.24(-1.49%) |
Jun 11, 2008 | 16.28 | 16.28 | 15.93 | 16.07 | 113,965 | -0.30(-1.83%) |
Jun 10, 2008 | 16.36 | 16.67 | 16.02 | 16.37 | 163,919 | -0.24(-1.44%) |
Jun 09, 2008 | 17.01 | 17.18 | 16.57 | 16.61 | 114,749 | -0.30(-1.77%) |
Jun 06, 2008 | 16.80 | 17.40 | 16.56 | 16.91 | 318,921 | -0.04(-0.24%) |
Jun 05, 2008 | 17.00 | 17.47 | 16.73 | 16.95 | 578,275 | -0.04(-0.24%) |
Jun 04, 2008 | 16.77 | 16.99 | 16.53 | 16.99 | 217,630 | +0.07(+0.41%) |
Jun 03, 2008 | 16.95 | 17.00 | 16.73 | 16.92 | 406,153 | +0.15(+0.89%) |
Jun 02, 2008 | 16.07 | 16.95 | 16.07 | 16.77 | 292,430 | +0.43(+2.63%) |
May 30, 2008 | 16.35 | 16.47 | 16.21 | 16.34 | 187,655 | +0.02(+0.12%) |
May 29, 2008 | 16.30 | 16.37 | 16.00 | 16.32 | 186,974 | +0.27(+1.68%) |
May 28, 2008 | 15.99 | 16.29 | 15.92 | 16.05 | 227,801 | +0.08(+0.50%) |
May 27, 2008 | 15.99 | 16.10 | 15.76 | 15.97 | 303,530 | -0.13(-0.81%) |
May 26, 2008 | 15.28 | 16.10 | 15.25 | 16.10 | 127,169 | +0.00(+0.00%) |
May 23, 2008 | 15.28 | 16.10 | 15.25 | 16.10 | 127,169 | +0.74(+4.82%) |
May 22, 2008 | 15.84 | 15.84 | 15.17 | 15.36 | 165,275 | -0.47(-2.97%) |
May 21, 2008 | 15.67 | 15.94 | 15.56 | 15.83 | 159,585 | +0.27(+1.74%) |
May 20, 2008 | 15.90 | 15.90 | 15.21 | 15.56 | 254,560 | -0.46(-2.87%) |
May 19, 2008 | 16.01 | 16.13 | 15.80 | 16.02 | 181,934 | +0.06(+0.38%) |
May 16, 2008 | 16.00 | 16.21 | 15.80 | 15.96 | 159,561 | -0.02(-0.13%) |
May 15, 2008 | 16.66 | 16.66 | 15.26 | 15.98 | 547,352 | -0.66(-3.97%) |
May 14, 2008 | 16.94 | 16.99 | 16.61 | 16.64 | 337,396 | -0.22(-1.30%) |
May 13, 2008 | 16.72 | 16.98 | 16.72 | 16.86 | 334,702 | +0.14(+0.84%) |
May 12, 2008 | 16.39 | 16.78 | 16.39 | 16.72 | 384,397 | +0.32(+1.95%) |
May 09, 2008 | 16.13 | 16.41 | 15.74 | 16.40 | 108,616 | +0.08(+0.49%) |
May 08, 2008 | 16.01 | 16.45 | 15.85 | 16.32 | 114,195 | +0.33(+2.06%) |
May 07, 2008 | 16.50 | 16.50 | 15.72 | 15.99 | 235,622 | -0.49(-2.97%) |
May 06, 2008 | 16.48 | 16.50 | 16.00 | 16.48 | 310,457 | +0.20(+1.23%) |
May 05, 2008 | 16.17 | 16.48 | 16.05 | 16.28 | 475,581 | +0.39(+2.45%) |
May 02, 2008 | 15.08 | 16.00 | 15.01 | 15.89 | 384,936 | +0.98(+6.54%) |
May 01, 2008 | 14.94 | 15.10 | 14.51 | 14.91 | 127,337 | -0.06(-0.37%) |
Apr 30, 2008 | 15.11 | 15.26 | 14.84 | 14.97 | 251,428 | -0.15(-0.99%) |
Apr 29, 2008 | 15.10 | 15.15 | 14.64 | 15.12 | 285,228 | -0.06(-0.40%) |
Apr 28, 2008 | 15.29 | 15.50 | 15.10 | 15.18 | 248,045 | -0.24(-1.56%) |
Apr 25, 2008 | 15.50 | 15.56 | 14.95 | 15.42 | 146,441 | -0.11(-0.71%) |
Apr 24, 2008 | 16.00 | 16.35 | 15.45 | 15.53 | 1,630,889 | +0.38(+2.51%) |
Apr 23, 2008 | 14.50 | 15.49 | 14.43 | 15.15 | 817,019 | +0.60(+4.12%) |
Apr 22, 2008 | 14.71 | 14.97 | 13.82 | 14.55 | 361,448 | -0.03(-0.21%) |
Apr 21, 2008 | 13.27 | 14.95 | 13.25 | 14.58 | 509,976 | +1.28(+9.62%) |
Apr 18, 2008 | 12.40 | 13.73 | 12.22 | 13.30 | 675,852 | +1.10(+9.02%) |
Apr 17, 2008 | 12.24 | 12.44 | 12.09 | 12.20 | 474,327 | +0.00(+0.00%) |
Apr 16, 2008 | 12.37 | 12.46 | 12.02 | 12.20 | 501,997 | +0.13(+1.08%) |
Apr 15, 2008 | 12.69 | 12.77 | 12.00 | 12.07 | 203,873 | -0.43(-3.44%) |
Apr 14, 2008 | 12.88 | 12.97 | 12.26 | 12.50 | 437,305 | -0.47(-3.62%) |
Apr 11, 2008 | 12.77 | 13.04 | 12.77 | 12.97 | 66,644 | -0.03(-0.23%) |
Apr 10, 2008 | 13.30 | 13.30 | 12.88 | 13.00 | 192,439 | -0.32(-2.40%) |
Apr 09, 2008 | 13.81 | 13.81 | 13.32 | 13.32 | 119,436 | -0.34(-2.49%) |
Apr 08, 2008 | 13.17 | 13.89 | 13.17 | 13.66 | 126,629 | +0.27(+2.02%) |
Apr 07, 2008 | 13.06 | 13.45 | 13.00 | 13.39 | 47,078 | +0.64(+5.02%) |
Apr 04, 2008 | 13.30 | 13.30 | 12.64 | 12.75 | 284,742 | -0.42(-3.19%) |
Apr 03, 2008 | 13.69 | 13.69 | 13.10 | 13.17 | 142,966 | -0.78(-5.59%) |
Apr 02, 2008 | 14.77 | 14.88 | 13.75 | 13.95 | 224,296 | -0.62(-4.26%) |