Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.30 | 13.57 | 13.24 | 13.50 | 273,274 | +0.27(+2.03%) |
Jun 27, 2008 | 13.19 | 13.42 | 13.18 | 13.24 | 202,598 | +0.05(+0.39%) |
Jun 26, 2008 | 13.42 | 13.42 | 12.93 | 13.18 | 209,216 | -0.38(-2.81%) |
Jun 25, 2008 | 13.26 | 13.64 | 13.26 | 13.56 | 86,768 | +0.14(+1.03%) |
Jun 24, 2008 | 13.46 | 13.53 | 13.22 | 13.43 | 182,690 | +0.18(+1.37%) |
Jun 23, 2008 | 13.39 | 13.50 | 13.24 | 13.24 | 181,391 | -0.19(-1.42%) |
Jun 20, 2008 | 13.50 | 13.68 | 13.16 | 13.43 | 321,994 | -0.44(-3.18%) |
Jun 19, 2008 | 14.08 | 14.08 | 13.61 | 13.88 | 212,446 | -0.36(-2.55%) |
Jun 18, 2008 | 13.58 | 14.24 | 13.58 | 14.24 | 182,445 | +0.47(+3.39%) |
Jun 17, 2008 | 14.27 | 14.27 | 13.77 | 13.77 | 231,755 | -0.32(-2.27%) |
Jun 16, 2008 | 14.38 | 14.38 | 14.09 | 14.09 | 155,172 | -0.35(-2.40%) |
Jun 13, 2008 | 14.36 | 14.67 | 14.32 | 14.44 | 169,157 | +0.17(+1.21%) |
Jun 12, 2008 | 14.13 | 14.35 | 14.07 | 14.27 | 268,601 | +0.29(+2.11%) |
Jun 11, 2008 | 14.11 | 14.19 | 13.88 | 13.97 | 149,758 | +0.12(+0.88%) |
Jun 10, 2008 | 13.74 | 14.12 | 13.65 | 13.85 | 387,553 | +0.04(+0.31%) |
Jun 09, 2008 | 13.88 | 14.08 | 13.64 | 13.81 | 210,485 | +0.10(+0.76%) |
Jun 06, 2008 | 14.02 | 14.02 | 13.67 | 13.70 | 167,375 | -0.55(-3.89%) |
Jun 05, 2008 | 13.95 | 14.26 | 13.95 | 14.26 | 148,360 | +0.37(+2.68%) |
Jun 04, 2008 | 13.65 | 13.88 | 13.60 | 13.88 | 223,700 | -0.02(-0.13%) |
Jun 03, 2008 | 14.17 | 14.33 | 13.85 | 13.90 | 318,275 | -0.55(-3.83%) |
Jun 02, 2008 | 14.32 | 14.46 | 14.26 | 14.46 | 328,632 | +0.37(+2.64%) |
May 30, 2008 | 14.21 | 14.50 | 14.08 | 14.08 | 435,329 | +0.28(+2.01%) |
May 29, 2008 | 13.63 | 13.92 | 13.50 | 13.81 | 144,478 | +0.05(+0.38%) |
May 28, 2008 | 13.84 | 13.97 | 13.75 | 13.75 | 211,401 | -0.28(-1.97%) |
May 27, 2008 | 13.86 | 14.05 | 13.77 | 14.03 | 221,160 | +0.17(+1.25%) |
May 26, 2008 | 13.59 | 13.86 | 13.59 | 13.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.59 | 13.86 | 13.59 | 13.86 | 357,711 | +0.38(+2.83%) |
May 22, 2008 | 13.17 | 13.60 | 13.17 | 13.48 | 314,333 | +0.47(+3.59%) |
May 21, 2008 | 12.99 | 13.09 | 12.85 | 13.01 | 436,903 | +0.15(+1.14%) |
May 20, 2008 | 12.98 | 13.02 | 12.64 | 12.86 | 223,332 | -0.29(-2.24%) |
May 19, 2008 | 13.11 | 13.39 | 13.11 | 13.16 | 334,305 | -0.02(-0.13%) |
May 16, 2008 | 13.15 | 13.27 | 13.08 | 13.17 | 238,659 | -0.01(-0.07%) |
May 15, 2008 | 13.31 | 13.31 | 12.97 | 13.18 | 394,310 | -0.19(-1.42%) |
May 14, 2008 | 13.34 | 13.56 | 13.25 | 13.37 | 1,040,979 | +0.53(+4.11%) |
May 13, 2008 | 12.92 | 12.93 | 12.67 | 12.85 | 362,866 | -0.12(-0.93%) |
May 12, 2008 | 12.99 | 13.27 | 12.84 | 12.97 | 322,314 | -0.23(-1.77%) |
May 09, 2008 | 13.11 | 13.37 | 12.98 | 13.20 | 168,082 | -0.07(-0.52%) |
May 08, 2008 | 13.44 | 13.59 | 13.18 | 13.27 | 246,461 | -0.08(-0.58%) |
May 07, 2008 | 13.59 | 13.59 | 13.25 | 13.35 | 165,278 | -0.34(-2.47%) |
May 06, 2008 | 13.67 | 13.84 | 13.59 | 13.69 | 265,321 | +0.13(+0.96%) |
May 05, 2008 | 13.47 | 13.61 | 13.43 | 13.56 | 94,460 | -0.01(-0.06%) |
May 02, 2008 | 13.66 | 13.92 | 13.55 | 13.56 | 438,554 | +0.10(+0.77%) |
May 01, 2008 | 13.21 | 13.73 | 13.21 | 13.46 | 425,398 | +0.24(+1.83%) |
Apr 30, 2008 | 13.28 | 13.37 | 13.22 | 13.22 | 435,139 | -0.12(-0.91%) |
Apr 29, 2008 | 13.23 | 13.36 | 13.23 | 13.34 | 277,794 | -0.03(-0.19%) |
Apr 28, 2008 | 13.62 | 13.62 | 13.17 | 13.37 | 632,207 | -0.16(-1.22%) |
Apr 25, 2008 | 13.43 | 13.57 | 13.33 | 13.53 | 422,447 | +0.09(+0.64%) |
Apr 24, 2008 | 13.42 | 13.59 | 13.30 | 13.44 | 171,288 | -0.15(-1.08%) |
Apr 23, 2008 | 13.20 | 13.63 | 13.20 | 13.59 | 76,813 | +0.35(+2.61%) |
Apr 22, 2008 | 13.35 | 13.49 | 13.24 | 13.24 | 124,571 | -0.26(-1.92%) |
Apr 21, 2008 | 13.52 | 13.57 | 13.34 | 13.50 | 166,546 | +0.12(+0.91%) |
Apr 18, 2008 | 13.58 | 13.63 | 13.34 | 13.38 | 181,208 | +0.03(+0.26%) |
Apr 17, 2008 | 13.37 | 13.42 | 13.08 | 13.35 | 403,548 | +0.09(+0.65%) |
Apr 16, 2008 | 13.06 | 13.39 | 13.06 | 13.26 | 222,578 | +0.05(+0.39%) |
Apr 15, 2008 | 13.12 | 13.34 | 13.07 | 13.21 | 337,002 | +0.44(+3.46%) |
Apr 14, 2008 | 12.81 | 12.88 | 12.64 | 12.77 | 70,103 | +0.05(+0.41%) |
Apr 11, 2008 | 12.77 | 12.82 | 12.65 | 12.72 | 81,674 | -0.21(-1.61%) |
Apr 10, 2008 | 12.49 | 12.97 | 12.48 | 12.92 | 203,666 | +0.35(+2.82%) |
Apr 09, 2008 | 12.92 | 12.92 | 12.42 | 12.57 | 180,803 | -0.39(-3.01%) |
Apr 08, 2008 | 12.98 | 13.08 | 12.85 | 12.96 | 154,251 | -0.20(-1.51%) |
Apr 07, 2008 | 13.07 | 13.24 | 12.92 | 13.16 | 205,745 | +0.13(+1.00%) |
Apr 04, 2008 | 13.18 | 13.34 | 12.90 | 13.03 | 255,420 | -0.23(-1.70%) |
Apr 03, 2008 | 13.16 | 13.41 | 13.16 | 13.25 | 209,356 | +0.23(+1.80%) |
Apr 02, 2008 | 13.24 | 13.24 | 12.98 | 13.02 | 203,088 | -0.15(-1.12%) |