Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.72 | 12.72 | 11.84 | 12.55 | 306,188 | -0.13(-1.03%) |
Jun 27, 2008 | 12.37 | 12.95 | 12.15 | 12.68 | 2,365,712 | +0.21(+1.68%) |
Jun 26, 2008 | 12.97 | 13.12 | 12.46 | 12.47 | 219,307 | -0.48(-3.71%) |
Jun 25, 2008 | 13.67 | 13.70 | 12.89 | 12.95 | 211,611 | -0.59(-4.36%) |
Jun 24, 2008 | 13.76 | 13.76 | 13.20 | 13.54 | 104,417 | -0.14(-1.02%) |
Jun 23, 2008 | 14.10 | 14.17 | 13.68 | 13.68 | 98,931 | -0.33(-2.36%) |
Jun 20, 2008 | 13.92 | 14.53 | 13.00 | 14.01 | 104,384 | +0.12(+0.86%) |
Jun 19, 2008 | 13.99 | 14.32 | 13.70 | 13.89 | 96,220 | +0.03(+0.22%) |
Jun 18, 2008 | 13.96 | 14.00 | 13.68 | 13.86 | 52,339 | -0.11(-0.79%) |
Jun 17, 2008 | 14.01 | 14.15 | 13.57 | 13.97 | 201,674 | -0.03(-0.21%) |
Jun 16, 2008 | 13.91 | 14.14 | 13.91 | 14.00 | 89,229 | +0.00(+0.00%) |
Jun 13, 2008 | 13.74 | 14.17 | 13.63 | 14.00 | 58,030 | +0.41(+3.02%) |
Jun 12, 2008 | 13.44 | 14.00 | 13.25 | 13.59 | 195,519 | +0.06(+0.44%) |
Jun 11, 2008 | 13.75 | 14.05 | 13.38 | 13.53 | 100,974 | -0.22(-1.60%) |
Jun 10, 2008 | 14.00 | 14.45 | 13.75 | 13.75 | 163,008 | -0.83(-5.69%) |
Jun 09, 2008 | 15.17 | 15.29 | 14.58 | 14.58 | 210,638 | -0.44(-2.93%) |
Jun 06, 2008 | 15.80 | 15.80 | 15.01 | 15.02 | 64,051 | -0.80(-5.06%) |
Jun 05, 2008 | 15.60 | 15.82 | 15.50 | 15.82 | 107,305 | +0.34(+2.20%) |
Jun 04, 2008 | 15.45 | 15.60 | 15.32 | 15.48 | 85,804 | +0.06(+0.39%) |
Jun 03, 2008 | 14.77 | 15.54 | 14.77 | 15.42 | 116,171 | +0.57(+3.84%) |
Jun 02, 2008 | 15.44 | 15.47 | 14.11 | 14.85 | 90,368 | -0.49(-3.19%) |
May 30, 2008 | 15.12 | 15.35 | 15.12 | 15.34 | 98,496 | +0.23(+1.52%) |
May 29, 2008 | 14.58 | 15.24 | 14.58 | 15.11 | 158,512 | +0.59(+4.06%) |
May 28, 2008 | 14.81 | 14.95 | 14.31 | 14.52 | 47,934 | -0.19(-1.29%) |
May 27, 2008 | 14.36 | 14.77 | 14.19 | 14.71 | 37,431 | +0.39(+2.72%) |
May 26, 2008 | 14.63 | 14.63 | 14.12 | 14.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.63 | 14.63 | 14.12 | 14.32 | 59,838 | -0.27(-1.85%) |
May 22, 2008 | 14.65 | 14.80 | 14.29 | 14.59 | 73,903 | -0.07(-0.48%) |
May 21, 2008 | 14.40 | 14.80 | 14.35 | 14.66 | 116,211 | +0.23(+1.59%) |
May 20, 2008 | 14.40 | 14.50 | 14.12 | 14.43 | 101,839 | +0.08(+0.56%) |
May 19, 2008 | 14.17 | 14.57 | 13.99 | 14.35 | 216,960 | +0.24(+1.70%) |
May 16, 2008 | 13.71 | 14.16 | 13.71 | 14.11 | 76,606 | +0.30(+2.17%) |
May 15, 2008 | 14.16 | 14.30 | 13.72 | 13.81 | 76,308 | -0.30(-2.13%) |
May 14, 2008 | 14.00 | 14.45 | 13.95 | 14.11 | 108,062 | +0.07(+0.50%) |
May 13, 2008 | 13.73 | 14.12 | 13.65 | 14.04 | 169,923 | +0.24(+1.74%) |
May 12, 2008 | 13.80 | 14.00 | 13.61 | 13.80 | 158,065 | +0.00(+0.00%) |
May 09, 2008 | 13.12 | 13.89 | 12.99 | 13.80 | 58,255 | +0.67(+5.10%) |
May 08, 2008 | 13.30 | 13.40 | 13.03 | 13.13 | 60,407 | -0.17(-1.28%) |
May 07, 2008 | 12.97 | 13.59 | 12.84 | 13.30 | 189,024 | +0.28(+2.15%) |
May 06, 2008 | 12.30 | 13.29 | 12.30 | 13.02 | 330,893 | +0.56(+4.49%) |
May 05, 2008 | 12.20 | 12.48 | 12.14 | 12.46 | 119,237 | +0.21(+1.71%) |
May 02, 2008 | 11.85 | 12.38 | 11.85 | 12.25 | 106,124 | +0.25(+2.08%) |
May 01, 2008 | 11.90 | 12.19 | 11.80 | 12.00 | 152,302 | +0.35(+3.00%) |
Apr 30, 2008 | 11.59 | 11.86 | 11.48 | 11.65 | 173,077 | +0.08(+0.69%) |
Apr 29, 2008 | 11.42 | 11.85 | 11.42 | 11.57 | 38,029 | +0.06(+0.52%) |
Apr 28, 2008 | 11.39 | 11.67 | 11.18 | 11.51 | 173,348 | +0.12(+1.05%) |
Apr 25, 2008 | 11.67 | 11.70 | 11.28 | 11.39 | 61,250 | -0.33(-2.82%) |
Apr 24, 2008 | 11.31 | 11.89 | 11.31 | 11.72 | 20,894 | +0.26(+2.27%) |
Apr 23, 2008 | 11.39 | 11.54 | 11.34 | 11.46 | 54,881 | +0.02(+0.17%) |
Apr 22, 2008 | 11.36 | 11.50 | 11.36 | 11.44 | 55,243 | +0.03(+0.26%) |
Apr 21, 2008 | 10.45 | 11.47 | 10.45 | 11.41 | 76,994 | +0.90(+8.56%) |
Apr 18, 2008 | 10.80 | 10.91 | 10.45 | 10.51 | 34,831 | -0.19(-1.78%) |
Apr 17, 2008 | 10.91 | 11.07 | 10.58 | 10.70 | 48,552 | -0.16(-1.47%) |
Apr 16, 2008 | 10.90 | 11.12 | 10.84 | 10.86 | 77,564 | +0.03(+0.28%) |
Apr 15, 2008 | 11.12 | 11.12 | 10.52 | 10.83 | 71,150 | -0.27(-2.43%) |
Apr 14, 2008 | 11.46 | 11.48 | 10.95 | 11.10 | 26,143 | -0.40(-3.48%) |
Apr 11, 2008 | 11.32 | 11.53 | 11.32 | 11.50 | 29,300 | -0.01(-0.09%) |
Apr 10, 2008 | 11.48 | 12.02 | 11.48 | 11.51 | 58,200 | +0.01(+0.09%) |
Apr 09, 2008 | 11.66 | 11.79 | 11.46 | 11.50 | 33,800 | -0.20(-1.71%) |
Apr 08, 2008 | 11.50 | 11.70 | 11.34 | 11.70 | 26,200 | +0.19(+1.65%) |
Apr 07, 2008 | 11.40 | 11.88 | 11.40 | 11.51 | 54,700 | +0.20(+1.77%) |
Apr 04, 2008 | 11.63 | 11.66 | 11.17 | 11.31 | 72,800 | -0.37(-3.17%) |
Apr 03, 2008 | 11.38 | 11.68 | 11.37 | 11.68 | 28,500 | +0.28(+2.46%) |
Apr 02, 2008 | 11.90 | 11.97 | 11.40 | 11.40 | 57,700 | -0.64(-5.32%) |