Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.85 | 14.09 | 13.76 | 13.89 | 897,876 | +0.00(+0.00%) |
Jun 27, 2008 | 14.17 | 14.27 | 13.89 | 13.89 | 977,179 | -0.28(-1.98%) |
Jun 26, 2008 | 14.29 | 14.37 | 14.17 | 14.17 | 1,121,662 | -0.23(-1.60%) |
Jun 25, 2008 | 14.29 | 14.44 | 14.17 | 14.40 | 779,965 | +0.14(+0.98%) |
Jun 24, 2008 | 14.20 | 14.35 | 14.16 | 14.26 | 659,257 | -0.01(-0.08%) |
Jun 23, 2008 | 14.39 | 14.46 | 14.25 | 14.27 | 805,231 | -0.08(-0.59%) |
Jun 20, 2008 | 14.52 | 14.58 | 14.32 | 14.35 | 1,146,068 | -0.23(-1.58%) |
Jun 19, 2008 | 14.80 | 14.84 | 14.52 | 14.58 | 1,180,531 | -0.24(-1.59%) |
Jun 18, 2008 | 14.94 | 14.95 | 14.79 | 14.82 | 554,275 | -0.16(-1.09%) |
Jun 17, 2008 | 15.02 | 15.02 | 14.82 | 14.98 | 641,419 | +0.03(+0.23%) |
Jun 16, 2008 | 14.94 | 15.02 | 14.69 | 14.95 | 1,232,863 | +0.07(+0.45%) |
Jun 13, 2008 | 15.02 | 15.04 | 14.82 | 14.88 | 684,597 | -0.01(-0.08%) |
Jun 12, 2008 | 14.97 | 14.97 | 14.80 | 14.89 | 635,330 | +0.01(+0.04%) |
Jun 11, 2008 | 15.08 | 15.11 | 14.89 | 14.89 | 702,086 | -0.22(-1.49%) |
Jun 10, 2008 | 15.13 | 15.18 | 14.97 | 15.11 | 1,351,605 | -0.01(-0.04%) |
Jun 09, 2008 | 15.14 | 15.25 | 14.99 | 15.12 | 1,528,703 | +0.08(+0.56%) |
Jun 06, 2008 | 15.03 | 15.15 | 15.00 | 15.03 | 1,003,592 | -0.14(-0.93%) |
Jun 05, 2008 | 14.97 | 15.17 | 14.87 | 15.17 | 622,053 | +0.24(+1.58%) |
Jun 04, 2008 | 14.97 | 15.02 | 14.84 | 14.94 | 1,172,674 | -0.04(-0.30%) |
Jun 03, 2008 | 14.91 | 15.05 | 14.88 | 14.98 | 1,163,483 | +0.08(+0.57%) |
Jun 02, 2008 | 14.80 | 14.93 | 14.74 | 14.90 | 574,637 | +0.08(+0.57%) |
May 30, 2008 | 14.93 | 14.93 | 14.78 | 14.81 | 937,462 | -0.12(-0.83%) |
May 29, 2008 | 14.81 | 15.09 | 14.81 | 14.94 | 550,770 | +0.07(+0.49%) |
May 28, 2008 | 14.85 | 14.94 | 14.79 | 14.86 | 422,404 | -0.03(-0.19%) |
May 27, 2008 | 14.85 | 15.03 | 14.85 | 14.89 | 373,892 | +0.09(+0.61%) |
May 26, 2008 | 14.97 | 15.04 | 14.71 | 14.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.97 | 15.04 | 14.71 | 14.80 | 407,130 | -0.24(-1.61%) |
May 22, 2008 | 14.98 | 15.10 | 14.95 | 15.04 | 534,351 | +0.06(+0.41%) |
May 21, 2008 | 14.90 | 15.15 | 14.85 | 14.98 | 628,273 | +0.08(+0.53%) |
May 20, 2008 | 14.86 | 15.05 | 14.85 | 14.90 | 478,204 | -0.07(-0.45%) |
May 19, 2008 | 14.79 | 14.98 | 14.69 | 14.97 | 698,350 | +0.13(+0.91%) |
May 16, 2008 | 14.97 | 14.97 | 14.77 | 14.84 | 465,295 | -0.06(-0.41%) |
May 15, 2008 | 14.71 | 14.93 | 14.69 | 14.90 | 844,952 | +0.22(+1.53%) |
May 14, 2008 | 14.93 | 14.93 | 14.63 | 14.67 | 686,299 | -0.28(-1.84%) |
May 13, 2008 | 14.99 | 15.03 | 14.86 | 14.95 | 610,217 | -0.06(-0.41%) |
May 12, 2008 | 14.79 | 15.01 | 14.73 | 15.01 | 748,587 | +0.27(+1.83%) |
May 09, 2008 | 14.41 | 14.84 | 14.39 | 14.74 | 588,547 | +0.27(+1.86%) |
May 08, 2008 | 14.29 | 14.49 | 14.16 | 14.47 | 992,403 | +0.31(+2.22%) |
May 07, 2008 | 14.47 | 14.47 | 14.12 | 14.16 | 857,857 | -0.24(-1.68%) |
May 06, 2008 | 14.32 | 14.40 | 14.16 | 14.40 | 824,232 | +0.12(+0.87%) |
May 05, 2008 | 14.07 | 14.27 | 13.91 | 14.27 | 673,199 | +0.16(+1.11%) |
May 02, 2008 | 14.15 | 14.31 | 14.04 | 14.12 | 783,927 | -0.07(-0.51%) |
May 01, 2008 | 13.91 | 14.29 | 13.85 | 14.19 | 1,136,877 | +0.35(+2.51%) |
Apr 30, 2008 | 13.83 | 14.00 | 13.75 | 13.84 | 460,602 | +0.07(+0.49%) |
Apr 29, 2008 | 13.84 | 13.89 | 13.76 | 13.77 | 486,228 | -0.06(-0.41%) |
Apr 28, 2008 | 13.95 | 13.97 | 13.79 | 13.83 | 444,717 | -0.11(-0.77%) |
Apr 25, 2008 | 13.83 | 13.95 | 13.83 | 13.94 | 366,965 | +0.07(+0.49%) |
Apr 24, 2008 | 13.84 | 13.93 | 13.76 | 13.87 | 721,048 | +0.03(+0.20%) |
Apr 23, 2008 | 13.86 | 13.94 | 13.79 | 13.84 | 479,438 | +0.01(+0.08%) |
Apr 22, 2008 | 13.81 | 13.86 | 13.74 | 13.83 | 638,003 | -0.05(-0.36%) |
Apr 21, 2008 | 13.85 | 13.95 | 13.75 | 13.88 | 523,588 | -0.07(-0.48%) |
Apr 18, 2008 | 14.11 | 14.17 | 13.84 | 13.95 | 823,716 | -0.01(-0.04%) |
Apr 17, 2008 | 14.02 | 14.04 | 13.91 | 13.95 | 1,237,866 | -0.09(-0.64%) |
Apr 16, 2008 | 14.01 | 14.04 | 13.91 | 14.04 | 866,703 | +0.11(+0.81%) |
Apr 15, 2008 | 13.93 | 13.94 | 13.81 | 13.93 | 402,601 | +0.11(+0.77%) |
Apr 14, 2008 | 13.67 | 13.85 | 13.66 | 13.83 | 489,120 | +0.13(+0.94%) |
Apr 11, 2008 | 13.56 | 13.76 | 13.53 | 13.70 | 317,163 | +0.03(+0.25%) |
Apr 10, 2008 | 13.77 | 13.78 | 13.58 | 13.66 | 430,244 | -0.14(-1.02%) |
Apr 09, 2008 | 13.80 | 13.86 | 13.71 | 13.80 | 427,395 | +0.01(+0.08%) |
Apr 08, 2008 | 13.76 | 13.82 | 13.70 | 13.79 | 363,108 | -0.03(-0.20%) |
Apr 07, 2008 | 13.84 | 13.87 | 13.72 | 13.82 | 370,231 | +0.03(+0.20%) |
Apr 04, 2008 | 13.70 | 13.88 | 13.69 | 13.79 | 526,590 | +0.07(+0.53%) |
Apr 03, 2008 | 13.67 | 13.80 | 13.67 | 13.72 | 472,806 | +0.00(+0.00%) |
Apr 02, 2008 | 13.68 | 13.77 | 13.64 | 13.72 | 408,114 | +0.08(+0.58%) |