Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.28 | 13.61 | 13.19 | 13.21 | 307,317 | -0.37(-2.72%) |
Jun 27, 2008 | 13.75 | 13.78 | 13.23 | 13.58 | 855,381 | -0.17(-1.24%) |
Jun 26, 2008 | 13.69 | 13.88 | 13.50 | 13.75 | 634,924 | -0.05(-0.36%) |
Jun 25, 2008 | 14.00 | 14.03 | 13.60 | 13.80 | 1,554,510 | -0.18(-1.29%) |
Jun 24, 2008 | 14.38 | 14.60 | 13.91 | 13.98 | 520,017 | -0.47(-3.25%) |
Jun 23, 2008 | 14.78 | 14.86 | 14.40 | 14.45 | 603,754 | -0.28(-1.90%) |
Jun 20, 2008 | 14.92 | 14.94 | 14.44 | 14.73 | 615,397 | -0.28(-1.87%) |
Jun 19, 2008 | 14.89 | 15.10 | 14.75 | 15.01 | 385,426 | +0.12(+0.81%) |
Jun 18, 2008 | 14.71 | 15.76 | 14.58 | 14.89 | 693,639 | +0.05(+0.34%) |
Jun 17, 2008 | 14.75 | 14.99 | 14.35 | 14.84 | 891,277 | +0.12(+0.82%) |
Jun 16, 2008 | 14.07 | 14.75 | 13.98 | 14.72 | 1,020,852 | +0.57(+4.03%) |
Jun 13, 2008 | 14.00 | 14.20 | 13.85 | 14.15 | 693,211 | +0.31(+2.24%) |
Jun 12, 2008 | 14.36 | 14.36 | 13.83 | 13.84 | 697,498 | -0.37(-2.60%) |
Jun 11, 2008 | 14.57 | 14.70 | 14.19 | 14.21 | 560,859 | -0.43(-2.94%) |
Jun 10, 2008 | 14.51 | 14.78 | 14.38 | 14.64 | 942,638 | -0.09(-0.61%) |
Jun 09, 2008 | 14.72 | 14.82 | 14.25 | 14.73 | 928,078 | +0.10(+0.68%) |
Jun 06, 2008 | 15.15 | 15.19 | 14.51 | 14.63 | 351,964 | -0.67(-4.38%) |
Jun 05, 2008 | 15.23 | 15.39 | 15.16 | 15.30 | 560,581 | +0.14(+0.92%) |
Jun 04, 2008 | 15.28 | 15.46 | 14.93 | 15.16 | 1,116,324 | -0.26(-1.69%) |
Jun 03, 2008 | 14.90 | 15.44 | 14.63 | 15.42 | 1,214,012 | +0.74(+5.04%) |
Jun 02, 2008 | 14.66 | 14.80 | 14.20 | 14.68 | 628,811 | +0.12(+0.82%) |
May 30, 2008 | 14.67 | 14.69 | 14.47 | 14.56 | 540,752 | -0.08(-0.55%) |
May 29, 2008 | 14.34 | 14.71 | 14.34 | 14.64 | 1,141,672 | +0.23(+1.60%) |
May 28, 2008 | 14.71 | 14.71 | 14.33 | 14.41 | 582,394 | -0.19(-1.30%) |
May 27, 2008 | 14.35 | 14.63 | 14.23 | 14.60 | 1,458,754 | +0.36(+2.53%) |
May 26, 2008 | 14.30 | 14.41 | 14.13 | 14.24 | 587,197 | +0.00(+0.00%) |
May 23, 2008 | 14.30 | 14.41 | 14.13 | 14.24 | 587,197 | -0.09(-0.63%) |
May 22, 2008 | 13.99 | 14.43 | 13.99 | 14.33 | 1,381,440 | +0.19(+1.34%) |
May 21, 2008 | 13.89 | 14.43 | 13.89 | 14.14 | 1,125,628 | +0.29(+2.09%) |
May 20, 2008 | 13.98 | 14.01 | 13.65 | 13.85 | 956,791 | -0.14(-1.00%) |
May 19, 2008 | 13.90 | 14.49 | 13.81 | 13.99 | 1,764,059 | +0.11(+0.79%) |
May 16, 2008 | 13.89 | 14.11 | 13.66 | 13.88 | 1,391,864 | +0.09(+0.65%) |
May 15, 2008 | 13.37 | 13.94 | 13.25 | 13.79 | 2,507,690 | +0.25(+1.85%) |
May 14, 2008 | 13.08 | 13.74 | 12.99 | 13.54 | 1,455,863 | +0.51(+3.91%) |
May 13, 2008 | 13.17 | 13.30 | 12.93 | 13.03 | 2,154,853 | -0.11(-0.84%) |
May 12, 2008 | 12.54 | 13.14 | 12.52 | 13.14 | 1,974,755 | +0.60(+4.78%) |
May 09, 2008 | 12.28 | 12.61 | 12.23 | 12.54 | 7,135,379 | +0.02(+0.16%) |
May 08, 2008 | 12.60 | 13.03 | 12.10 | 12.52 | 4,385,956 | -1.70(-11.95%) |
May 07, 2008 | 14.30 | 14.62 | 14.10 | 14.22 | 587,177 | -0.04(-0.28%) |
May 06, 2008 | 14.13 | 14.33 | 14.03 | 14.26 | 575,148 | +0.02(+0.14%) |
May 05, 2008 | 14.42 | 14.47 | 14.12 | 14.24 | 552,136 | -0.11(-0.77%) |
May 02, 2008 | 14.34 | 14.73 | 14.12 | 14.35 | 899,533 | +0.15(+1.06%) |
May 01, 2008 | 12.31 | 14.48 | 12.31 | 14.20 | 972,995 | +0.89(+6.69%) |
Apr 30, 2008 | 13.22 | 13.59 | 13.03 | 13.31 | 548,121 | +0.21(+1.60%) |
Apr 29, 2008 | 13.14 | 13.24 | 12.73 | 13.10 | 261,122 | -0.01(-0.08%) |
Apr 28, 2008 | 12.89 | 13.26 | 12.80 | 13.11 | 570,986 | +0.38(+2.99%) |
Apr 25, 2008 | 12.79 | 12.94 | 12.43 | 12.73 | 137,801 | -0.06(-0.47%) |
Apr 24, 2008 | 12.47 | 12.85 | 12.18 | 12.79 | 218,480 | +0.35(+2.81%) |
Apr 23, 2008 | 12.24 | 12.56 | 12.20 | 12.44 | 233,698 | +0.28(+2.30%) |
Apr 22, 2008 | 12.42 | 12.58 | 11.99 | 12.16 | 217,531 | -0.45(-3.57%) |
Apr 21, 2008 | 12.33 | 12.63 | 12.23 | 12.61 | 229,717 | +0.20(+1.61%) |
Apr 18, 2008 | 12.72 | 12.72 | 12.29 | 12.41 | 380,195 | -0.01(-0.08%) |
Apr 17, 2008 | 12.37 | 12.51 | 12.19 | 12.42 | 242,803 | +0.12(+0.98%) |
Apr 16, 2008 | 11.82 | 12.53 | 11.82 | 12.30 | 531,778 | +0.62(+5.31%) |
Apr 15, 2008 | 11.84 | 12.09 | 11.43 | 11.68 | 341,771 | -0.10(-0.85%) |
Apr 14, 2008 | 12.07 | 12.34 | 11.66 | 11.78 | 615,558 | -0.34(-2.81%) |
Apr 11, 2008 | 12.12 | 12.56 | 11.99 | 12.12 | 321,558 | -0.28(-2.26%) |
Apr 10, 2008 | 11.83 | 12.65 | 11.83 | 12.40 | 562,378 | +0.56(+4.73%) |
Apr 09, 2008 | 12.41 | 12.45 | 11.80 | 11.84 | 404,228 | -0.53(-4.28%) |
Apr 08, 2008 | 11.90 | 12.44 | 11.90 | 12.37 | 315,074 | +0.27(+2.23%) |
Apr 07, 2008 | 12.43 | 12.50 | 12.08 | 12.10 | 348,770 | -0.27(-2.18%) |
Apr 04, 2008 | 12.08 | 12.49 | 11.58 | 12.37 | 502,990 | +0.33(+2.74%) |
Apr 03, 2008 | 11.65 | 12.05 | 11.53 | 12.04 | 817,312 | +0.26(+2.21%) |
Apr 02, 2008 | 11.73 | 12.48 | 11.51 | 11.78 | 695,597 | +0.02(+0.17%) |