Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.05 | 13.12 | 12.27 | 12.36 | 1,159,984 | -0.70(-5.33%) |
Jun 27, 2008 | 13.08 | 13.23 | 12.21 | 13.06 | 1,950,775 | +0.04(+0.29%) |
Jun 26, 2008 | 13.80 | 13.80 | 12.77 | 13.02 | 1,563,854 | -0.99(-7.05%) |
Jun 25, 2008 | 14.64 | 14.88 | 13.66 | 14.01 | 4,311,888 | -2.95(-17.37%) |
Jun 24, 2008 | 16.47 | 17.20 | 16.32 | 16.96 | 1,132,092 | +0.31(+1.89%) |
Jun 23, 2008 | 17.06 | 17.37 | 16.53 | 16.64 | 673,754 | -0.59(-3.42%) |
Jun 20, 2008 | 17.54 | 17.56 | 16.84 | 17.23 | 529,581 | -0.45(-2.55%) |
Jun 19, 2008 | 17.12 | 17.68 | 17.00 | 17.68 | 340,627 | +0.61(+3.59%) |
Jun 18, 2008 | 17.90 | 17.90 | 17.05 | 17.07 | 709,802 | -0.89(-4.94%) |
Jun 17, 2008 | 18.07 | 18.25 | 17.88 | 17.96 | 374,741 | -0.10(-0.55%) |
Jun 16, 2008 | 17.90 | 18.20 | 17.60 | 18.06 | 352,794 | +0.13(+0.73%) |
Jun 13, 2008 | 17.67 | 17.96 | 17.45 | 17.93 | 302,406 | +0.40(+2.27%) |
Jun 12, 2008 | 17.70 | 18.16 | 17.37 | 17.53 | 243,238 | -0.06(-0.35%) |
Jun 11, 2008 | 18.16 | 18.16 | 17.57 | 17.59 | 332,370 | -0.66(-3.61%) |
Jun 10, 2008 | 18.17 | 18.34 | 17.45 | 18.25 | 484,904 | +0.24(+1.36%) |
Jun 09, 2008 | 18.66 | 18.99 | 17.62 | 18.00 | 538,654 | -0.52(-2.81%) |
Jun 06, 2008 | 19.66 | 19.73 | 18.36 | 18.52 | 666,580 | -1.26(-6.38%) |
Jun 05, 2008 | 19.51 | 19.89 | 19.38 | 19.79 | 394,241 | +0.29(+1.49%) |
Jun 04, 2008 | 19.05 | 19.89 | 18.68 | 19.50 | 671,434 | +0.41(+2.17%) |
Jun 03, 2008 | 18.74 | 19.11 | 18.29 | 19.08 | 652,996 | +0.46(+2.46%) |
Jun 02, 2008 | 18.21 | 18.67 | 17.90 | 18.62 | 622,685 | +0.46(+2.53%) |
May 30, 2008 | 18.37 | 18.43 | 17.98 | 18.16 | 449,111 | -0.20(-1.08%) |
May 29, 2008 | 17.77 | 18.53 | 17.67 | 18.36 | 490,337 | +0.58(+3.27%) |
May 28, 2008 | 17.84 | 17.84 | 17.30 | 17.78 | 473,086 | +0.08(+0.48%) |
May 27, 2008 | 16.57 | 17.74 | 16.57 | 17.70 | 516,161 | +1.12(+6.79%) |
May 26, 2008 | 17.02 | 17.02 | 16.47 | 16.57 | 374,373 | +0.00(+0.00%) |
May 23, 2008 | 17.02 | 17.02 | 16.47 | 16.57 | 374,373 | -0.60(-3.48%) |
May 22, 2008 | 16.53 | 17.40 | 16.53 | 17.17 | 427,750 | +0.67(+4.08%) |
May 21, 2008 | 16.77 | 17.10 | 16.45 | 16.50 | 462,082 | -0.31(-1.82%) |
May 20, 2008 | 17.02 | 17.08 | 16.47 | 16.80 | 463,572 | -0.45(-2.62%) |
May 19, 2008 | 17.31 | 17.60 | 17.16 | 17.25 | 450,635 | -0.04(-0.22%) |
May 16, 2008 | 17.35 | 17.37 | 16.92 | 17.29 | 421,431 | -0.07(-0.40%) |
May 15, 2008 | 17.41 | 17.57 | 17.09 | 17.36 | 492,495 | -0.08(-0.48%) |
May 14, 2008 | 17.88 | 17.91 | 17.37 | 17.45 | 469,224 | -0.41(-2.31%) |
May 13, 2008 | 17.57 | 18.04 | 17.47 | 17.86 | 474,097 | +0.38(+2.19%) |
May 12, 2008 | 16.91 | 17.70 | 16.91 | 17.48 | 357,353 | +0.54(+3.16%) |
May 09, 2008 | 16.93 | 17.09 | 16.72 | 16.94 | 285,524 | -0.18(-1.07%) |
May 08, 2008 | 16.69 | 17.38 | 16.69 | 17.12 | 440,245 | +0.45(+2.71%) |
May 07, 2008 | 17.11 | 17.26 | 16.66 | 16.67 | 443,152 | -0.44(-2.55%) |
May 06, 2008 | 17.25 | 17.28 | 16.84 | 17.11 | 469,406 | -0.13(-0.75%) |
May 05, 2008 | 17.49 | 17.71 | 17.09 | 17.24 | 547,222 | -0.25(-1.44%) |
May 02, 2008 | 17.78 | 17.83 | 16.88 | 17.49 | 1,095,649 | -0.11(-0.65%) |
May 01, 2008 | 17.50 | 17.86 | 17.25 | 17.61 | 632,759 | +0.54(+3.14%) |
Apr 30, 2008 | 16.83 | 17.75 | 16.73 | 17.07 | 827,177 | +0.55(+3.33%) |
Apr 29, 2008 | 16.60 | 16.68 | 16.14 | 16.52 | 909,905 | +0.77(+4.86%) |
Apr 28, 2008 | 15.78 | 16.09 | 15.33 | 15.75 | 634,854 | -0.64(-3.92%) |
Apr 25, 2008 | 16.00 | 16.62 | 16.00 | 16.40 | 616,735 | +0.50(+3.13%) |
Apr 24, 2008 | 15.69 | 16.20 | 15.36 | 15.90 | 515,185 | +0.31(+1.96%) |
Apr 23, 2008 | 15.56 | 15.59 | 15.06 | 15.59 | 494,921 | +0.02(+0.10%) |
Apr 22, 2008 | 15.76 | 15.76 | 15.09 | 15.58 | 403,058 | -0.25(-1.60%) |
Apr 21, 2008 | 15.36 | 15.89 | 15.19 | 15.83 | 760,549 | +0.50(+3.29%) |
Apr 18, 2008 | 15.49 | 15.50 | 15.06 | 15.33 | 759,670 | -0.02(-0.15%) |
Apr 17, 2008 | 15.30 | 15.49 | 15.16 | 15.35 | 667,267 | -0.02(-0.10%) |
Apr 16, 2008 | 15.20 | 15.50 | 15.20 | 15.36 | 960,259 | +0.25(+1.67%) |
Apr 15, 2008 | 15.00 | 15.11 | 14.96 | 15.11 | 496,025 | +0.14(+0.92%) |
Apr 14, 2008 | 14.98 | 15.30 | 14.97 | 14.97 | 613,507 | -0.11(-0.76%) |
Apr 11, 2008 | 15.09 | 15.49 | 14.92 | 15.09 | 1,176,094 | -0.09(-0.60%) |
Apr 10, 2008 | 15.20 | 16.26 | 14.31 | 15.18 | 5,032,329 | +2.30(+17.81%) |
Apr 09, 2008 | 13.14 | 13.28 | 12.81 | 12.88 | 522,154 | -0.11(-0.82%) |
Apr 08, 2008 | 12.46 | 13.06 | 12.43 | 12.99 | 505,699 | +0.56(+4.49%) |
Apr 07, 2008 | 12.42 | 12.75 | 12.40 | 12.43 | 564,670 | +0.13(+1.06%) |
Apr 04, 2008 | 12.28 | 12.75 | 12.14 | 12.30 | 747,972 | +0.06(+0.50%) |
Apr 03, 2008 | 12.17 | 12.43 | 12.13 | 12.24 | 284,534 | -0.02(-0.12%) |
Apr 02, 2008 | 12.52 | 12.60 | 12.06 | 12.26 | 253,890 | -0.24(-1.90%) |