Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.30 | 12.31 | 11.89 | 11.98 | 784,943 | -0.38(-3.10%) |
Jun 27, 2008 | 12.39 | 12.47 | 12.23 | 12.36 | 729,560 | -0.01(-0.06%) |
Jun 26, 2008 | 13.13 | 13.16 | 12.33 | 12.37 | 736,256 | -0.92(-6.94%) |
Jun 25, 2008 | 13.20 | 13.43 | 13.12 | 13.29 | 648,274 | +0.06(+0.43%) |
Jun 24, 2008 | 13.40 | 13.48 | 13.16 | 13.23 | 506,721 | -0.24(-1.79%) |
Jun 23, 2008 | 14.01 | 14.05 | 13.48 | 13.48 | 818,012 | -0.58(-4.14%) |
Jun 20, 2008 | 14.21 | 14.55 | 13.94 | 14.06 | 740,365 | -0.27(-1.88%) |
Jun 19, 2008 | 14.28 | 14.49 | 14.18 | 14.33 | 364,432 | +0.11(+0.80%) |
Jun 18, 2008 | 14.62 | 14.67 | 14.05 | 14.21 | 455,595 | -0.41(-2.81%) |
Jun 17, 2008 | 14.76 | 14.79 | 14.43 | 14.62 | 151,997 | -0.11(-0.77%) |
Jun 16, 2008 | 14.62 | 14.89 | 14.61 | 14.74 | 179,049 | +0.11(+0.78%) |
Jun 13, 2008 | 14.40 | 14.70 | 14.39 | 14.62 | 318,677 | +0.33(+2.33%) |
Jun 12, 2008 | 14.09 | 14.43 | 14.01 | 14.29 | 258,775 | +0.33(+2.34%) |
Jun 11, 2008 | 14.04 | 14.09 | 13.77 | 13.96 | 378,140 | -0.05(-0.35%) |
Jun 10, 2008 | 14.09 | 14.17 | 13.98 | 14.01 | 306,498 | -0.22(-1.55%) |
Jun 09, 2008 | 14.45 | 14.55 | 14.17 | 14.23 | 222,412 | -0.10(-0.69%) |
Jun 06, 2008 | 14.46 | 14.59 | 14.21 | 14.33 | 320,347 | -0.26(-1.75%) |
Jun 05, 2008 | 14.43 | 14.72 | 14.41 | 14.59 | 169,246 | +0.13(+0.93%) |
Jun 04, 2008 | 14.41 | 14.79 | 14.33 | 14.45 | 213,834 | +0.07(+0.49%) |
Jun 03, 2008 | 14.40 | 14.59 | 14.13 | 14.38 | 323,297 | -0.04(-0.25%) |
Jun 02, 2008 | 14.60 | 14.61 | 14.16 | 14.42 | 459,175 | -0.17(-1.17%) |
May 30, 2008 | 14.67 | 14.70 | 14.40 | 14.59 | 241,674 | -0.05(-0.34%) |
May 29, 2008 | 14.62 | 14.80 | 14.50 | 14.64 | 171,595 | -0.09(-0.58%) |
May 28, 2008 | 14.82 | 15.02 | 14.55 | 14.72 | 279,236 | -0.07(-0.48%) |
May 27, 2008 | 15.14 | 15.26 | 14.74 | 14.79 | 241,747 | -0.28(-1.88%) |
May 26, 2008 | 15.16 | 15.16 | 14.83 | 15.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.16 | 15.16 | 14.83 | 15.08 | 191,226 | -0.17(-1.12%) |
May 22, 2008 | 15.31 | 15.64 | 15.12 | 15.25 | 193,810 | -0.11(-0.69%) |
May 21, 2008 | 15.30 | 15.63 | 15.10 | 15.36 | 367,256 | -0.04(-0.23%) |
May 20, 2008 | 15.37 | 15.56 | 15.10 | 15.39 | 439,931 | -0.01(-0.09%) |
May 19, 2008 | 15.53 | 15.62 | 15.30 | 15.41 | 267,396 | -0.09(-0.60%) |
May 16, 2008 | 15.64 | 15.64 | 15.22 | 15.50 | 289,693 | -0.11(-0.73%) |
May 15, 2008 | 15.55 | 15.71 | 15.46 | 15.61 | 466,833 | +0.03(+0.18%) |
May 14, 2008 | 15.75 | 15.93 | 15.53 | 15.58 | 378,417 | -0.03(-0.18%) |
May 13, 2008 | 15.60 | 15.75 | 15.44 | 15.61 | 529,518 | +0.11(+0.73%) |
May 12, 2008 | 15.41 | 15.69 | 15.34 | 15.50 | 417,984 | +0.04(+0.28%) |
May 09, 2008 | 14.53 | 16.35 | 14.50 | 15.45 | 840,420 | +1.45(+10.33%) |
May 08, 2008 | 14.16 | 14.29 | 13.84 | 14.01 | 259,664 | -0.09(-0.65%) |
May 07, 2008 | 14.52 | 14.70 | 14.01 | 14.10 | 236,183 | -0.49(-3.36%) |
May 06, 2008 | 14.50 | 14.68 | 14.44 | 14.59 | 249,136 | +0.06(+0.44%) |
May 05, 2008 | 14.77 | 14.80 | 14.40 | 14.53 | 165,768 | -0.18(-1.21%) |
May 02, 2008 | 14.90 | 15.04 | 14.62 | 14.70 | 417,624 | -0.16(-1.10%) |
May 01, 2008 | 14.29 | 15.11 | 14.19 | 14.87 | 749,608 | +0.45(+3.15%) |
Apr 30, 2008 | 14.09 | 14.64 | 14.09 | 14.41 | 607,827 | +0.23(+1.60%) |
Apr 29, 2008 | 14.17 | 14.37 | 14.12 | 14.18 | 196,476 | -0.11(-0.75%) |
Apr 28, 2008 | 14.18 | 14.37 | 14.06 | 14.29 | 392,155 | +0.15(+1.05%) |
Apr 25, 2008 | 14.23 | 14.27 | 14.03 | 14.14 | 211,348 | -0.05(-0.35%) |
Apr 24, 2008 | 14.20 | 14.36 | 14.11 | 14.19 | 441,587 | +0.02(+0.15%) |
Apr 23, 2008 | 14.19 | 14.29 | 14.08 | 14.17 | 154,097 | -0.01(-0.10%) |
Apr 22, 2008 | 14.08 | 14.34 | 14.04 | 14.18 | 434,244 | -0.03(-0.20%) |
Apr 21, 2008 | 14.01 | 14.37 | 14.00 | 14.21 | 636,414 | +0.11(+0.80%) |
Apr 18, 2008 | 13.79 | 14.11 | 13.77 | 14.10 | 921,971 | +0.50(+3.65%) |
Apr 17, 2008 | 13.71 | 13.82 | 13.52 | 13.60 | 413,712 | -0.18(-1.34%) |
Apr 16, 2008 | 13.69 | 13.84 | 13.67 | 13.79 | 481,429 | +0.18(+1.30%) |
Apr 15, 2008 | 13.43 | 13.62 | 13.40 | 13.61 | 434,831 | +0.23(+1.75%) |
Apr 14, 2008 | 13.68 | 13.74 | 13.26 | 13.38 | 741,436 | -0.32(-2.33%) |
Apr 11, 2008 | 13.96 | 14.06 | 13.64 | 13.70 | 628,361 | -0.41(-2.92%) |
Apr 10, 2008 | 14.42 | 14.42 | 14.04 | 14.11 | 957,294 | -0.21(-1.44%) |
Apr 09, 2008 | 14.89 | 15.11 | 14.31 | 14.31 | 367,404 | -0.50(-3.40%) |
Apr 08, 2008 | 14.96 | 15.10 | 14.66 | 14.82 | 578,501 | -0.20(-1.32%) |
Apr 07, 2008 | 15.43 | 15.45 | 14.97 | 15.02 | 265,504 | -0.23(-1.54%) |
Apr 04, 2008 | 15.38 | 15.44 | 15.16 | 15.25 | 494,278 | -0.06(-0.42%) |
Apr 03, 2008 | 15.76 | 15.76 | 15.19 | 15.31 | 478,909 | -0.45(-2.84%) |
Apr 02, 2008 | 15.33 | 15.89 | 15.33 | 15.76 | 602,214 | +0.44(+2.87%) |