Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.65 | 13.87 | 13.65 | 13.75 | 372,696 | +0.08(+0.56%) |
Jun 27, 2008 | 13.75 | 13.83 | 13.39 | 13.67 | 948,710 | -0.07(-0.48%) |
Jun 26, 2008 | 13.85 | 13.85 | 13.64 | 13.74 | 249,419 | -0.36(-2.57%) |
Jun 25, 2008 | 13.93 | 14.27 | 13.89 | 14.10 | 281,493 | +0.17(+1.19%) |
Jun 24, 2008 | 14.11 | 14.32 | 13.93 | 13.93 | 231,281 | -0.29(-2.05%) |
Jun 23, 2008 | 14.56 | 14.73 | 14.22 | 14.22 | 500,695 | -0.19(-1.32%) |
Jun 20, 2008 | 14.61 | 14.68 | 14.30 | 14.41 | 758,037 | -0.26(-1.78%) |
Jun 19, 2008 | 14.39 | 14.68 | 14.30 | 14.68 | 211,426 | +0.29(+1.98%) |
Jun 18, 2008 | 14.53 | 14.54 | 14.28 | 14.39 | 252,803 | -0.16(-1.10%) |
Jun 17, 2008 | 15.00 | 15.06 | 14.55 | 14.55 | 371,560 | -0.38(-2.55%) |
Jun 16, 2008 | 14.77 | 14.98 | 14.64 | 14.93 | 301,192 | +0.16(+1.09%) |
Jun 13, 2008 | 14.53 | 14.77 | 14.46 | 14.77 | 290,274 | +0.31(+2.18%) |
Jun 12, 2008 | 14.49 | 14.62 | 14.33 | 14.46 | 374,538 | +0.11(+0.75%) |
Jun 11, 2008 | 14.39 | 14.57 | 14.30 | 14.35 | 317,722 | -0.11(-0.74%) |
Jun 10, 2008 | 14.41 | 14.50 | 14.13 | 14.46 | 285,082 | +0.06(+0.41%) |
Jun 09, 2008 | 14.66 | 14.69 | 14.35 | 14.40 | 383,737 | -0.20(-1.34%) |
Jun 06, 2008 | 15.14 | 15.14 | 14.58 | 14.59 | 242,502 | -0.64(-4.21%) |
Jun 05, 2008 | 15.17 | 15.35 | 15.08 | 15.23 | 390,833 | +0.24(+1.58%) |
Jun 04, 2008 | 14.66 | 15.11 | 14.65 | 15.00 | 318,103 | +0.27(+1.81%) |
Jun 03, 2008 | 14.54 | 14.76 | 14.51 | 14.73 | 2,068,422 | +0.12(+0.81%) |
Jun 02, 2008 | 14.69 | 14.78 | 14.44 | 14.61 | 336,559 | -0.08(-0.57%) |
May 30, 2008 | 14.60 | 14.70 | 14.46 | 14.69 | 552,137 | +0.08(+0.53%) |
May 29, 2008 | 14.68 | 14.68 | 14.47 | 14.62 | 1,244,759 | -0.08(-0.57%) |
May 28, 2008 | 14.68 | 14.88 | 14.60 | 14.70 | 177,896 | +0.08(+0.53%) |
May 27, 2008 | 14.56 | 14.76 | 14.50 | 14.62 | 296,558 | +0.02(+0.16%) |
May 26, 2008 | 14.46 | 14.61 | 14.38 | 14.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.46 | 14.61 | 14.38 | 14.60 | 654,136 | +0.02(+0.16%) |
May 22, 2008 | 14.69 | 14.76 | 14.52 | 14.57 | 241,426 | -0.12(-0.81%) |
May 21, 2008 | 14.76 | 14.85 | 14.51 | 14.69 | 290,724 | -0.07(-0.44%) |
May 20, 2008 | 14.89 | 15.00 | 14.70 | 14.76 | 301,098 | -0.26(-1.70%) |
May 19, 2008 | 15.08 | 15.09 | 14.92 | 15.01 | 436,128 | -0.12(-0.82%) |
May 16, 2008 | 15.29 | 15.31 | 15.06 | 15.14 | 1,579,301 | -0.21(-1.39%) |
May 15, 2008 | 15.16 | 15.37 | 15.01 | 15.35 | 137,566 | +0.18(+1.21%) |
May 14, 2008 | 15.10 | 15.32 | 15.10 | 15.17 | 216,043 | +0.07(+0.47%) |
May 13, 2008 | 14.98 | 15.10 | 14.80 | 15.10 | 208,071 | +0.20(+1.32%) |
May 12, 2008 | 14.76 | 14.90 | 14.59 | 14.90 | 371,476 | +0.22(+1.50%) |
May 09, 2008 | 14.69 | 14.91 | 14.56 | 14.68 | 349,261 | -0.19(-1.28%) |
May 08, 2008 | 15.02 | 15.03 | 14.77 | 14.87 | 495,553 | -0.12(-0.83%) |
May 07, 2008 | 15.07 | 15.10 | 14.94 | 15.00 | 1,267,167 | -0.06(-0.39%) |
May 06, 2008 | 14.95 | 15.20 | 14.88 | 15.06 | 597,365 | -0.04(-0.27%) |
May 05, 2008 | 15.10 | 15.27 | 14.97 | 15.10 | 837,943 | +0.04(+0.24%) |
May 02, 2008 | 15.46 | 15.63 | 15.06 | 15.06 | 372,243 | -0.29(-1.90%) |
May 01, 2008 | 15.47 | 15.49 | 15.16 | 15.35 | 669,323 | +0.12(+0.82%) |
Apr 30, 2008 | 15.10 | 15.90 | 15.10 | 15.23 | 394,320 | +0.12(+0.83%) |
Apr 29, 2008 | 15.51 | 15.52 | 14.93 | 15.10 | 617,480 | -0.32(-2.08%) |
Apr 28, 2008 | 15.22 | 15.51 | 15.20 | 15.42 | 532,356 | +0.17(+1.13%) |
Apr 25, 2008 | 15.32 | 15.38 | 15.02 | 15.25 | 137,120 | +0.03(+0.20%) |
Apr 24, 2008 | 14.98 | 15.22 | 14.77 | 15.22 | 478,291 | +0.39(+2.60%) |
Apr 23, 2008 | 14.84 | 15.11 | 14.72 | 14.84 | 288,712 | +0.07(+0.48%) |
Apr 22, 2008 | 14.85 | 14.88 | 14.61 | 14.76 | 456,570 | -0.10(-0.64%) |
Apr 21, 2008 | 14.84 | 14.89 | 14.63 | 14.86 | 299,884 | -0.12(-0.83%) |
Apr 18, 2008 | 15.07 | 15.23 | 14.92 | 14.98 | 179,598 | +0.14(+0.92%) |
Apr 17, 2008 | 14.63 | 14.88 | 14.59 | 14.85 | 797,502 | +0.21(+1.46%) |
Apr 16, 2008 | 14.62 | 14.79 | 14.56 | 14.63 | 503,383 | +0.11(+0.78%) |
Apr 15, 2008 | 14.67 | 14.71 | 14.37 | 14.52 | 398,273 | -0.06(-0.41%) |
Apr 14, 2008 | 14.65 | 14.86 | 14.58 | 14.58 | 228,912 | -0.11(-0.73%) |
Apr 11, 2008 | 14.64 | 14.91 | 14.59 | 14.69 | 324,636 | -0.07(-0.44%) |
Apr 10, 2008 | 14.73 | 14.89 | 14.65 | 14.75 | 645,727 | +0.04(+0.28%) |
Apr 09, 2008 | 15.12 | 15.23 | 14.61 | 14.71 | 360,164 | -0.36(-2.40%) |
Apr 08, 2008 | 15.10 | 15.26 | 14.94 | 15.07 | 280,183 | -0.18(-1.17%) |
Apr 07, 2008 | 15.55 | 15.72 | 15.12 | 15.25 | 464,728 | -0.15(-1.00%) |
Apr 04, 2008 | 15.73 | 15.73 | 15.26 | 15.41 | 261,830 | -0.29(-1.82%) |
Apr 03, 2008 | 15.18 | 15.77 | 15.07 | 15.69 | 625,194 | +0.39(+2.56%) |
Apr 02, 2008 | 15.07 | 15.38 | 14.93 | 15.30 | 338,780 | +0.24(+1.62%) |