Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.74 | 12.87 | 12.14 | 12.14 | 74,291 | -0.39(-3.10%) |
Jun 27, 2008 | 13.67 | 13.68 | 12.51 | 12.53 | 983,004 | -0.97(-7.16%) |
Jun 26, 2008 | 13.47 | 13.62 | 13.19 | 13.49 | 66,727 | +0.18(+1.33%) |
Jun 25, 2008 | 13.05 | 13.51 | 12.81 | 13.31 | 51,043 | +0.29(+2.20%) |
Jun 24, 2008 | 12.94 | 13.05 | 12.49 | 13.03 | 46,871 | +0.37(+2.93%) |
Jun 23, 2008 | 12.49 | 12.87 | 12.49 | 12.66 | 44,259 | +0.17(+1.34%) |
Jun 20, 2008 | 12.42 | 12.60 | 12.31 | 12.49 | 57,127 | +0.21(+1.69%) |
Jun 19, 2008 | 13.54 | 13.54 | 12.16 | 12.28 | 122,316 | -1.07(-8.00%) |
Jun 18, 2008 | 13.54 | 13.58 | 13.33 | 13.35 | 17,263 | -0.31(-2.29%) |
Jun 17, 2008 | 13.87 | 13.89 | 13.55 | 13.66 | 9,987 | +0.03(+0.23%) |
Jun 16, 2008 | 13.68 | 13.82 | 13.35 | 13.63 | 38,970 | -0.14(-1.03%) |
Jun 13, 2008 | 13.77 | 14.02 | 13.77 | 13.77 | 26,395 | +0.06(+0.42%) |
Jun 12, 2008 | 13.54 | 14.03 | 13.33 | 13.72 | 28,534 | +0.12(+0.88%) |
Jun 11, 2008 | 13.90 | 13.99 | 13.50 | 13.60 | 39,836 | -0.23(-1.66%) |
Jun 10, 2008 | 13.97 | 14.24 | 13.72 | 13.83 | 31,880 | -0.39(-2.73%) |
Jun 09, 2008 | 15.14 | 15.14 | 13.91 | 14.22 | 30,954 | -0.65(-4.36%) |
Jun 06, 2008 | 14.96 | 15.21 | 14.86 | 14.86 | 19,733 | -0.14(-0.94%) |
Jun 05, 2008 | 15.11 | 15.11 | 14.80 | 15.01 | 18,460 | +0.11(+0.74%) |
Jun 04, 2008 | 15.23 | 15.23 | 14.66 | 14.89 | 34,225 | -0.29(-1.89%) |
Jun 03, 2008 | 15.47 | 15.47 | 14.83 | 15.18 | 30,700 | +0.02(+0.12%) |
Jun 02, 2008 | 14.96 | 15.34 | 14.80 | 15.16 | 75,983 | -0.00(-0.03%) |
May 30, 2008 | 14.67 | 15.65 | 14.41 | 15.17 | 136,670 | +0.68(+4.72%) |
May 29, 2008 | 14.00 | 14.70 | 14.00 | 14.48 | 46,269 | +0.38(+2.72%) |
May 28, 2008 | 13.89 | 14.10 | 13.59 | 14.10 | 46,985 | +0.09(+0.63%) |
May 27, 2008 | 14.03 | 14.12 | 14.00 | 14.01 | 22,731 | -0.07(-0.50%) |
May 26, 2008 | 14.05 | 14.23 | 13.78 | 14.08 | 13,751 | +0.00(+0.00%) |
May 23, 2008 | 14.05 | 14.23 | 13.78 | 14.08 | 13,751 | +0.04(+0.25%) |
May 22, 2008 | 13.95 | 14.38 | 13.92 | 14.05 | 13,665 | +0.01(+0.09%) |
May 21, 2008 | 14.03 | 14.52 | 13.98 | 14.03 | 19,549 | -0.14(-1.00%) |
May 20, 2008 | 14.22 | 14.31 | 14.06 | 14.18 | 24,403 | -0.25(-1.74%) |
May 19, 2008 | 14.66 | 14.78 | 14.38 | 14.43 | 18,899 | -0.23(-1.59%) |
May 16, 2008 | 14.55 | 14.96 | 14.55 | 14.66 | 18,775 | -0.01(-0.09%) |
May 15, 2008 | 14.56 | 15.07 | 14.56 | 14.67 | 37,545 | -0.11(-0.72%) |
May 14, 2008 | 14.72 | 15.00 | 14.72 | 14.78 | 30,641 | +0.06(+0.42%) |
May 13, 2008 | 14.56 | 14.72 | 14.35 | 14.72 | 29,207 | +0.25(+1.71%) |
May 12, 2008 | 13.83 | 14.51 | 13.83 | 14.47 | 20,503 | +0.53(+3.77%) |
May 09, 2008 | 14.45 | 14.45 | 13.95 | 13.95 | 31,103 | -0.43(-3.01%) |
May 08, 2008 | 14.44 | 14.44 | 13.71 | 14.38 | 75,940 | +0.23(+1.62%) |
May 07, 2008 | 13.98 | 14.26 | 13.98 | 14.15 | 22,810 | +0.03(+0.22%) |
May 06, 2008 | 14.01 | 14.24 | 13.77 | 14.12 | 35,195 | +0.05(+0.38%) |
May 05, 2008 | 14.14 | 14.14 | 13.47 | 14.07 | 129,354 | -0.10(-0.69%) |
May 02, 2008 | 14.35 | 14.44 | 14.03 | 14.16 | 84,254 | -0.30(-2.05%) |
May 01, 2008 | 14.64 | 14.67 | 14.05 | 14.46 | 90,258 | -0.30(-2.00%) |
Apr 30, 2008 | 14.58 | 14.85 | 14.56 | 14.75 | 80,587 | +0.16(+1.09%) |
Apr 29, 2008 | 14.95 | 15.12 | 13.88 | 14.59 | 236,278 | -0.04(-0.30%) |
Apr 28, 2008 | 14.48 | 14.95 | 14.21 | 14.64 | 42,297 | -0.01(-0.05%) |
Apr 25, 2008 | 14.24 | 14.75 | 14.24 | 14.65 | 46,831 | -0.26(-1.76%) |
Apr 24, 2008 | 14.72 | 14.91 | 14.17 | 14.91 | 27,611 | +0.35(+2.43%) |
Apr 23, 2008 | 14.59 | 15.17 | 14.23 | 14.56 | 85,255 | -0.14(-0.93%) |
Apr 22, 2008 | 15.14 | 15.14 | 14.57 | 14.69 | 65,823 | -0.45(-2.94%) |
Apr 21, 2008 | 15.01 | 15.18 | 14.86 | 15.14 | 64,142 | +0.29(+1.96%) |
Apr 18, 2008 | 15.01 | 15.01 | 14.57 | 14.85 | 55,865 | +0.06(+0.43%) |
Apr 17, 2008 | 14.37 | 14.99 | 13.69 | 14.78 | 61,547 | +0.25(+1.72%) |
Apr 16, 2008 | 14.21 | 14.67 | 13.91 | 14.53 | 47,347 | +0.23(+1.60%) |
Apr 15, 2008 | 14.29 | 14.56 | 13.90 | 14.30 | 36,908 | +0.02(+0.12%) |
Apr 14, 2008 | 14.07 | 14.29 | 13.43 | 14.29 | 49,291 | +0.16(+1.16%) |
Apr 11, 2008 | 14.44 | 14.44 | 13.73 | 14.12 | 42,378 | -0.31(-2.17%) |
Apr 10, 2008 | 14.68 | 14.86 | 14.17 | 14.44 | 82,393 | -0.25(-1.68%) |
Apr 09, 2008 | 14.78 | 15.12 | 14.48 | 14.68 | 118,276 | -0.01(-0.09%) |
Apr 08, 2008 | 14.71 | 14.96 | 14.12 | 14.70 | 61,284 | -0.02(-0.12%) |
Apr 07, 2008 | 14.93 | 15.18 | 14.56 | 14.71 | 104,105 | -0.10(-0.69%) |
Apr 04, 2008 | 14.37 | 14.95 | 14.37 | 14.82 | 146,325 | +0.54(+3.80%) |
Apr 03, 2008 | 13.43 | 14.54 | 13.27 | 14.27 | 145,704 | +0.82(+6.07%) |
Apr 02, 2008 | 12.80 | 13.50 | 12.75 | 13.46 | 102,319 | +0.71(+5.57%) |