Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.35 | 12.36 | 11.88 | 11.90 | 291,914 | -0.44(-3.60%) |
Jun 27, 2008 | 12.50 | 12.50 | 11.78 | 12.34 | 961,597 | +0.07(+0.55%) |
Jun 26, 2008 | 12.30 | 12.49 | 12.12 | 12.27 | 237,513 | -0.16(-1.32%) |
Jun 25, 2008 | 12.31 | 12.64 | 12.25 | 12.44 | 293,502 | +0.17(+1.42%) |
Jun 24, 2008 | 12.69 | 12.73 | 12.22 | 12.26 | 478,765 | -0.61(-4.73%) |
Jun 23, 2008 | 13.76 | 13.76 | 12.83 | 12.87 | 164,542 | -0.82(-5.99%) |
Jun 20, 2008 | 13.76 | 13.76 | 13.46 | 13.69 | 230,045 | -0.23(-1.66%) |
Jun 19, 2008 | 13.80 | 14.10 | 13.52 | 13.93 | 134,637 | +0.12(+0.84%) |
Jun 18, 2008 | 13.52 | 13.89 | 13.52 | 13.81 | 136,884 | +0.30(+2.22%) |
Jun 17, 2008 | 13.58 | 13.80 | 13.47 | 13.51 | 151,355 | +0.03(+0.22%) |
Jun 16, 2008 | 13.32 | 13.56 | 13.14 | 13.48 | 113,440 | +0.19(+1.45%) |
Jun 13, 2008 | 13.18 | 13.47 | 12.88 | 13.29 | 129,884 | +0.27(+2.08%) |
Jun 12, 2008 | 12.93 | 13.52 | 12.90 | 13.02 | 176,551 | +0.14(+1.05%) |
Jun 11, 2008 | 12.85 | 13.10 | 12.74 | 12.88 | 179,128 | -0.03(-0.22%) |
Jun 10, 2008 | 12.93 | 13.16 | 12.78 | 12.91 | 386,320 | -0.20(-1.55%) |
Jun 09, 2008 | 13.93 | 14.06 | 13.05 | 13.11 | 422,459 | -0.80(-5.76%) |
Jun 06, 2008 | 14.31 | 14.35 | 13.91 | 13.92 | 167,371 | -0.52(-3.61%) |
Jun 05, 2008 | 14.27 | 14.58 | 14.19 | 14.44 | 176,084 | +0.23(+1.63%) |
Jun 04, 2008 | 14.11 | 14.67 | 14.00 | 14.21 | 235,121 | -0.01(-0.07%) |
Jun 03, 2008 | 14.42 | 14.56 | 14.17 | 14.22 | 266,704 | -0.17(-1.21%) |
Jun 02, 2008 | 14.65 | 14.73 | 14.14 | 14.39 | 119,577 | -0.30(-2.04%) |
May 30, 2008 | 14.70 | 14.82 | 14.51 | 14.69 | 133,045 | +0.03(+0.20%) |
May 29, 2008 | 14.25 | 14.74 | 14.25 | 14.66 | 122,038 | +0.34(+2.36%) |
May 28, 2008 | 14.43 | 14.49 | 14.03 | 14.32 | 149,031 | +0.01(+0.07%) |
May 27, 2008 | 14.39 | 14.40 | 14.05 | 14.31 | 114,546 | -0.04(-0.27%) |
May 26, 2008 | 14.05 | 14.43 | 14.05 | 14.35 | 126,700 | +0.00(+0.00%) |
May 23, 2008 | 14.05 | 14.43 | 14.05 | 14.35 | 126,700 | +0.26(+1.85%) |
May 22, 2008 | 14.11 | 14.22 | 13.96 | 14.09 | 114,218 | -0.01(-0.07%) |
May 21, 2008 | 14.20 | 14.45 | 13.99 | 14.10 | 236,016 | -0.04(-0.27%) |
May 20, 2008 | 14.06 | 14.51 | 13.83 | 14.14 | 202,027 | -0.03(-0.20%) |
May 19, 2008 | 13.77 | 14.54 | 13.77 | 14.17 | 404,838 | +0.38(+2.73%) |
May 16, 2008 | 14.12 | 14.12 | 13.68 | 13.79 | 401,292 | -0.21(-1.52%) |
May 15, 2008 | 14.01 | 14.22 | 13.95 | 14.00 | 99,346 | -0.02(-0.14%) |
May 14, 2008 | 14.21 | 14.34 | 13.98 | 14.02 | 97,495 | -0.16(-1.16%) |
May 13, 2008 | 14.35 | 14.37 | 13.96 | 14.19 | 162,039 | -0.14(-0.94%) |
May 12, 2008 | 13.78 | 14.52 | 13.70 | 14.32 | 327,408 | +0.59(+4.29%) |
May 09, 2008 | 14.20 | 14.24 | 13.62 | 13.73 | 336,602 | -0.87(-5.95%) |
May 08, 2008 | 14.81 | 14.97 | 14.39 | 14.60 | 209,423 | -0.25(-1.69%) |
May 07, 2008 | 14.99 | 15.00 | 14.70 | 14.85 | 198,916 | -0.18(-1.22%) |
May 06, 2008 | 15.07 | 15.15 | 14.88 | 15.04 | 200,475 | -0.11(-0.70%) |
May 05, 2008 | 15.37 | 15.37 | 15.01 | 15.14 | 180,719 | -0.26(-1.69%) |
May 02, 2008 | 15.13 | 15.52 | 14.96 | 15.40 | 250,790 | +0.45(+3.04%) |
May 01, 2008 | 14.26 | 14.97 | 14.26 | 14.95 | 286,954 | +0.67(+4.67%) |
Apr 30, 2008 | 14.65 | 14.88 | 14.18 | 14.28 | 232,739 | -0.29(-1.99%) |
Apr 29, 2008 | 14.70 | 14.70 | 14.40 | 14.57 | 132,151 | -0.10(-0.66%) |
Apr 28, 2008 | 14.34 | 14.76 | 14.28 | 14.67 | 146,550 | +0.39(+2.70%) |
Apr 25, 2008 | 14.30 | 14.44 | 13.91 | 14.28 | 131,928 | -0.01(-0.07%) |
Apr 24, 2008 | 14.09 | 14.43 | 13.82 | 14.29 | 150,907 | +0.18(+1.30%) |
Apr 23, 2008 | 14.17 | 14.36 | 14.02 | 14.11 | 117,757 | +0.03(+0.21%) |
Apr 22, 2008 | 14.61 | 14.68 | 13.97 | 14.08 | 166,595 | -0.63(-4.27%) |
Apr 21, 2008 | 14.44 | 14.79 | 14.34 | 14.71 | 92,746 | +0.18(+1.26%) |
Apr 18, 2008 | 14.68 | 14.79 | 14.42 | 14.52 | 187,747 | +0.19(+1.35%) |
Apr 17, 2008 | 14.72 | 14.72 | 14.00 | 14.33 | 240,219 | -0.44(-3.01%) |
Apr 16, 2008 | 13.98 | 14.78 | 13.95 | 14.78 | 166,955 | +0.96(+6.92%) |
Apr 15, 2008 | 13.84 | 14.08 | 13.65 | 13.82 | 162,251 | +0.10(+0.70%) |
Apr 14, 2008 | 13.73 | 13.96 | 13.71 | 13.72 | 149,158 | -0.04(-0.28%) |
Apr 11, 2008 | 14.03 | 14.07 | 13.71 | 13.76 | 167,608 | -0.38(-2.66%) |
Apr 10, 2008 | 14.45 | 14.68 | 14.02 | 14.14 | 172,752 | -0.34(-2.33%) |
Apr 09, 2008 | 14.51 | 14.88 | 14.35 | 14.48 | 166,371 | -0.04(-0.27%) |
Apr 08, 2008 | 14.64 | 15.08 | 14.51 | 14.51 | 201,389 | -0.21(-1.44%) |
Apr 07, 2008 | 14.78 | 14.96 | 14.53 | 14.73 | 176,609 | +0.10(+0.66%) |
Apr 04, 2008 | 14.67 | 14.97 | 14.47 | 14.63 | 210,764 | +0.01(+0.07%) |
Apr 03, 2008 | 14.95 | 14.97 | 14.53 | 14.62 | 273,178 | -0.41(-2.70%) |
Apr 02, 2008 | 14.16 | 15.03 | 14.05 | 15.03 | 450,159 | +0.89(+6.28%) |