Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.87 | 11.98 | 11.10 | 11.10 | 130,544 | -0.26(-2.31%) |
Jun 27, 2008 | 11.60 | 12.18 | 11.26 | 11.36 | 391,960 | -0.29(-2.49%) |
Jun 26, 2008 | 11.84 | 12.44 | 11.62 | 11.65 | 55,923 | -0.39(-3.21%) |
Jun 25, 2008 | 11.82 | 12.56 | 11.82 | 12.04 | 59,801 | +0.21(+1.81%) |
Jun 24, 2008 | 11.62 | 12.29 | 11.59 | 11.82 | 101,359 | +0.10(+0.88%) |
Jun 23, 2008 | 12.34 | 12.40 | 11.67 | 11.72 | 53,340 | -0.57(-4.60%) |
Jun 20, 2008 | 12.31 | 12.62 | 12.14 | 12.29 | 122,724 | -0.10(-0.83%) |
Jun 19, 2008 | 12.31 | 12.58 | 12.14 | 12.39 | 72,129 | +0.12(+0.95%) |
Jun 18, 2008 | 12.44 | 12.89 | 12.09 | 12.27 | 55,179 | -0.26(-2.04%) |
Jun 17, 2008 | 13.02 | 13.02 | 12.53 | 12.53 | 23,699 | -0.50(-3.86%) |
Jun 16, 2008 | 12.73 | 13.10 | 12.68 | 13.03 | 45,090 | +0.29(+2.27%) |
Jun 13, 2008 | 12.75 | 13.40 | 12.27 | 12.74 | 70,653 | +0.18(+1.43%) |
Jun 12, 2008 | 12.51 | 13.03 | 12.39 | 12.56 | 58,183 | +0.21(+1.67%) |
Jun 11, 2008 | 13.08 | 13.45 | 12.36 | 12.36 | 127,916 | -0.81(-6.13%) |
Jun 10, 2008 | 13.15 | 13.40 | 12.79 | 13.16 | 72,721 | +0.04(+0.32%) |
Jun 09, 2008 | 13.29 | 13.44 | 13.00 | 13.12 | 125,252 | -0.15(-1.14%) |
Jun 06, 2008 | 13.71 | 13.71 | 13.04 | 13.27 | 85,794 | -0.55(-3.99%) |
Jun 05, 2008 | 13.86 | 14.02 | 13.50 | 13.82 | 120,438 | -0.06(-0.45%) |
Jun 04, 2008 | 13.97 | 14.06 | 13.66 | 13.89 | 129,085 | -0.09(-0.64%) |
Jun 03, 2008 | 14.36 | 14.36 | 13.80 | 13.98 | 42,884 | -0.30(-2.12%) |
Jun 02, 2008 | 15.06 | 15.06 | 13.96 | 14.28 | 56,371 | -0.78(-5.17%) |
May 30, 2008 | 15.36 | 15.36 | 14.71 | 15.06 | 89,925 | -0.30(-1.98%) |
May 29, 2008 | 14.99 | 15.51 | 14.39 | 15.36 | 31,119 | +0.36(+2.39%) |
May 28, 2008 | 15.36 | 15.36 | 14.58 | 15.00 | 41,053 | -0.23(-1.54%) |
May 27, 2008 | 14.56 | 15.28 | 14.56 | 15.24 | 36,326 | +0.72(+4.94%) |
May 26, 2008 | 14.68 | 14.80 | 14.33 | 14.52 | 40,679 | +0.00(+0.00%) |
May 23, 2008 | 14.68 | 14.80 | 14.33 | 14.52 | 40,679 | -0.26(-1.77%) |
May 22, 2008 | 14.24 | 14.91 | 14.24 | 14.78 | 28,442 | +0.53(+3.73%) |
May 21, 2008 | 14.45 | 14.73 | 14.11 | 14.25 | 32,665 | -0.08(-0.53%) |
May 20, 2008 | 14.57 | 14.57 | 14.13 | 14.33 | 22,364 | -0.28(-1.89%) |
May 19, 2008 | 14.84 | 15.04 | 14.51 | 14.60 | 101,594 | -0.27(-1.81%) |
May 16, 2008 | 15.11 | 15.11 | 14.43 | 14.87 | 97,713 | -0.14(-0.92%) |
May 15, 2008 | 14.64 | 15.17 | 14.64 | 15.01 | 103,607 | +0.34(+2.35%) |
May 14, 2008 | 14.69 | 15.08 | 14.67 | 14.67 | 56,770 | +0.03(+0.19%) |
May 13, 2008 | 14.58 | 15.00 | 14.56 | 14.64 | 59,263 | +0.11(+0.76%) |
May 12, 2008 | 14.05 | 14.68 | 13.96 | 14.53 | 42,352 | +0.65(+4.67%) |
May 09, 2008 | 13.74 | 14.13 | 13.45 | 13.88 | 17,131 | -0.10(-0.69%) |
May 08, 2008 | 13.97 | 14.13 | 13.71 | 13.98 | 33,981 | -0.13(-0.93%) |
May 07, 2008 | 14.43 | 15.01 | 14.02 | 14.11 | 100,399 | -0.57(-3.90%) |
May 06, 2008 | 13.96 | 14.75 | 13.48 | 14.68 | 65,272 | +0.67(+4.77%) |
May 05, 2008 | 13.96 | 14.16 | 13.68 | 14.01 | 51,675 | -0.01(-0.05%) |
May 02, 2008 | 14.53 | 14.76 | 13.89 | 14.02 | 49,404 | -0.34(-2.35%) |
May 01, 2008 | 13.65 | 14.54 | 13.62 | 14.36 | 26,591 | +0.69(+5.05%) |
Apr 30, 2008 | 13.99 | 14.20 | 13.52 | 13.67 | 57,537 | -0.31(-2.22%) |
Apr 29, 2008 | 14.27 | 14.27 | 13.84 | 13.98 | 30,339 | -0.25(-1.74%) |
Apr 28, 2008 | 14.04 | 14.41 | 13.85 | 14.22 | 29,550 | +0.14(+0.98%) |
Apr 25, 2008 | 13.95 | 14.19 | 13.22 | 14.09 | 28,715 | +0.32(+2.30%) |
Apr 24, 2008 | 13.05 | 13.93 | 12.67 | 13.77 | 47,816 | +0.85(+6.56%) |
Apr 23, 2008 | 13.56 | 14.04 | 12.58 | 12.92 | 92,570 | -0.59(-4.34%) |
Apr 22, 2008 | 14.04 | 14.04 | 13.22 | 13.51 | 52,860 | -0.66(-4.62%) |
Apr 21, 2008 | 14.42 | 15.10 | 14.07 | 14.16 | 30,829 | -0.40(-2.75%) |
Apr 18, 2008 | 14.67 | 14.98 | 14.43 | 14.56 | 49,209 | +0.24(+1.68%) |
Apr 17, 2008 | 15.21 | 15.21 | 14.02 | 14.32 | 45,483 | -0.30(-2.07%) |
Apr 16, 2008 | 13.93 | 14.64 | 13.93 | 14.62 | 51,634 | +0.88(+6.42%) |
Apr 15, 2008 | 13.41 | 13.74 | 13.41 | 13.74 | 57,977 | +0.41(+3.05%) |
Apr 14, 2008 | 13.56 | 14.05 | 13.25 | 13.33 | 61,581 | -0.25(-1.83%) |
Apr 11, 2008 | 13.98 | 14.11 | 13.52 | 13.58 | 35,496 | -0.61(-4.32%) |
Apr 10, 2008 | 14.00 | 14.48 | 13.79 | 14.20 | 43,627 | +0.23(+1.63%) |
Apr 09, 2008 | 14.78 | 14.78 | 13.96 | 13.97 | 72,479 | -0.77(-5.19%) |
Apr 08, 2008 | 14.69 | 14.87 | 14.54 | 14.73 | 26,758 | -0.10(-0.65%) |
Apr 07, 2008 | 15.00 | 15.07 | 14.72 | 14.83 | 34,764 | +0.08(+0.51%) |
Apr 04, 2008 | 14.95 | 15.22 | 14.66 | 14.76 | 33,192 | -0.23(-1.52%) |
Apr 03, 2008 | 15.27 | 15.44 | 14.82 | 14.98 | 59,856 | -0.45(-2.90%) |
Apr 02, 2008 | 15.44 | 15.60 | 15.04 | 15.43 | 88,313 | -0.05(-0.31%) |