Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.97 | 14.03 | 13.81 | 13.87 | 612,338 | -0.11(-0.77%) |
Jun 27, 2008 | 14.17 | 14.30 | 13.98 | 13.98 | 838,246 | -0.22(-1.52%) |
Jun 26, 2008 | 14.44 | 14.44 | 14.16 | 14.20 | 566,663 | -0.33(-2.29%) |
Jun 25, 2008 | 14.48 | 14.71 | 14.44 | 14.53 | 657,209 | +0.06(+0.44%) |
Jun 24, 2008 | 14.69 | 14.76 | 14.45 | 14.46 | 609,121 | -0.33(-2.21%) |
Jun 23, 2008 | 14.91 | 15.07 | 14.78 | 14.79 | 581,285 | -0.08(-0.53%) |
Jun 20, 2008 | 15.21 | 15.22 | 14.82 | 14.87 | 821,747 | -0.38(-2.50%) |
Jun 19, 2008 | 15.05 | 15.29 | 15.00 | 15.25 | 484,358 | +0.16(+1.04%) |
Jun 18, 2008 | 15.39 | 15.39 | 15.01 | 15.10 | 581,923 | -0.39(-2.50%) |
Jun 17, 2008 | 15.45 | 15.50 | 15.24 | 15.48 | 399,892 | +0.05(+0.32%) |
Jun 16, 2008 | 14.92 | 15.46 | 14.92 | 15.43 | 444,587 | +0.21(+1.38%) |
Jun 13, 2008 | 15.09 | 15.30 | 15.07 | 15.22 | 378,741 | +0.26(+1.76%) |
Jun 12, 2008 | 14.96 | 15.27 | 14.95 | 14.96 | 373,027 | +0.04(+0.30%) |
Jun 11, 2008 | 15.19 | 15.40 | 14.91 | 14.91 | 501,890 | -0.31(-2.02%) |
Jun 10, 2008 | 15.23 | 15.36 | 15.12 | 15.22 | 804,295 | -0.20(-1.27%) |
Jun 09, 2008 | 15.77 | 15.89 | 15.27 | 15.42 | 826,494 | -0.28(-1.81%) |
Jun 06, 2008 | 15.99 | 16.00 | 15.63 | 15.70 | 466,184 | -0.32(-1.98%) |
Jun 05, 2008 | 15.78 | 16.03 | 15.63 | 16.02 | 617,950 | +0.28(+1.77%) |
Jun 04, 2008 | 15.65 | 15.79 | 15.56 | 15.74 | 686,375 | +0.01(+0.09%) |
Jun 03, 2008 | 15.65 | 15.76 | 15.50 | 15.73 | 553,093 | +0.14(+0.91%) |
Jun 02, 2008 | 15.49 | 15.61 | 15.40 | 15.58 | 745,848 | +0.05(+0.35%) |
May 30, 2008 | 15.60 | 15.63 | 15.40 | 15.53 | 970,723 | -0.05(-0.35%) |
May 29, 2008 | 15.45 | 15.74 | 15.43 | 15.58 | 618,228 | +0.14(+0.89%) |
May 28, 2008 | 15.33 | 15.57 | 15.26 | 15.45 | 1,661,207 | -0.44(-2.77%) |
May 27, 2008 | 15.54 | 15.91 | 15.49 | 15.89 | 565,205 | +0.39(+2.52%) |
May 26, 2008 | 15.40 | 15.53 | 15.33 | 15.50 | 416,839 | +0.00(+0.00%) |
May 23, 2008 | 15.40 | 15.53 | 15.33 | 15.50 | 416,839 | -0.06(-0.41%) |
May 22, 2008 | 15.40 | 15.64 | 15.39 | 15.56 | 526,499 | +0.14(+0.92%) |
May 21, 2008 | 15.29 | 15.54 | 15.24 | 15.42 | 710,645 | +0.04(+0.29%) |
May 20, 2008 | 15.16 | 15.42 | 14.89 | 15.37 | 645,220 | +0.19(+1.26%) |
May 19, 2008 | 14.97 | 15.26 | 14.83 | 15.18 | 741,876 | +0.11(+0.71%) |
May 16, 2008 | 15.16 | 15.16 | 14.73 | 15.08 | 331,203 | -0.08(-0.55%) |
May 15, 2008 | 14.89 | 15.16 | 14.78 | 15.16 | 564,313 | +0.26(+1.77%) |
May 14, 2008 | 14.87 | 15.09 | 14.82 | 14.89 | 363,012 | +0.04(+0.26%) |
May 13, 2008 | 14.64 | 14.89 | 14.55 | 14.86 | 382,145 | +0.21(+1.40%) |
May 12, 2008 | 14.52 | 14.67 | 14.41 | 14.65 | 315,654 | +0.10(+0.71%) |
May 09, 2008 | 14.45 | 14.63 | 14.19 | 14.55 | 310,910 | -0.04(-0.30%) |
May 08, 2008 | 14.46 | 14.59 | 14.25 | 14.59 | 423,460 | +0.20(+1.39%) |
May 07, 2008 | 14.40 | 14.52 | 14.15 | 14.39 | 458,880 | -0.04(-0.31%) |
May 06, 2008 | 14.21 | 14.50 | 14.13 | 14.44 | 517,960 | +0.06(+0.44%) |
May 05, 2008 | 14.24 | 14.45 | 14.22 | 14.37 | 554,039 | -0.01(-0.07%) |
May 02, 2008 | 13.60 | 14.47 | 13.60 | 14.38 | 1,084,274 | -0.35(-2.39%) |
May 01, 2008 | 14.40 | 14.73 | 14.34 | 14.73 | 1,001,556 | +0.35(+2.41%) |
Apr 30, 2008 | 13.84 | 14.67 | 13.14 | 14.39 | 910,294 | +0.40(+2.87%) |
Apr 29, 2008 | 13.91 | 14.09 | 13.79 | 13.99 | 538,972 | +0.13(+0.92%) |
Apr 28, 2008 | 13.92 | 14.00 | 13.78 | 13.86 | 848,461 | -0.03(-0.21%) |
Apr 25, 2008 | 14.00 | 14.04 | 13.71 | 13.89 | 411,966 | -0.04(-0.32%) |
Apr 24, 2008 | 13.75 | 14.03 | 13.51 | 13.93 | 359,268 | +0.17(+1.21%) |
Apr 23, 2008 | 13.36 | 13.79 | 13.36 | 13.77 | 428,499 | +0.45(+3.34%) |
Apr 22, 2008 | 13.29 | 13.52 | 13.26 | 13.32 | 663,567 | -0.05(-0.37%) |
Apr 21, 2008 | 13.30 | 13.40 | 13.27 | 13.37 | 803,441 | +0.01(+0.07%) |
Apr 18, 2008 | 13.50 | 13.57 | 13.33 | 13.36 | 544,583 | +0.05(+0.37%) |
Apr 17, 2008 | 13.34 | 13.46 | 13.26 | 13.31 | 270,949 | -0.06(-0.44%) |
Apr 16, 2008 | 13.31 | 13.43 | 13.30 | 13.37 | 466,698 | +0.14(+1.03%) |
Apr 15, 2008 | 13.37 | 13.38 | 13.13 | 13.23 | 510,152 | -0.09(-0.66%) |
Apr 14, 2008 | 13.33 | 13.60 | 13.25 | 13.32 | 347,665 | -0.04(-0.29%) |
Apr 11, 2008 | 13.33 | 13.64 | 13.28 | 13.36 | 419,162 | -0.10(-0.76%) |
Apr 10, 2008 | 13.37 | 13.51 | 13.30 | 13.46 | 562,819 | +0.09(+0.69%) |
Apr 09, 2008 | 13.55 | 13.57 | 13.37 | 13.37 | 313,260 | -0.13(-0.98%) |
Apr 08, 2008 | 13.37 | 13.56 | 13.35 | 13.50 | 222,734 | +0.04(+0.29%) |
Apr 07, 2008 | 13.67 | 13.67 | 13.28 | 13.46 | 291,006 | -0.13(-0.94%) |
Apr 04, 2008 | 13.33 | 13.63 | 13.17 | 13.59 | 480,342 | +0.29(+2.21%) |
Apr 03, 2008 | 13.08 | 13.35 | 12.99 | 13.30 | 477,413 | +0.07(+0.56%) |
Apr 02, 2008 | 12.97 | 13.32 | 12.94 | 13.22 | 469,293 | +0.30(+2.35%) |