Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.02 | 10.16 | 9.859 | 9.866 | 387,528 | -0.19(-1.84%) |
Jun 27, 2008 | 10.20 | 10.29 | 9.959 | 10.05 | 687,225 | -0.15(-1.43%) |
Jun 26, 2008 | 10.28 | 10.34 | 10.19 | 10.20 | 409,639 | -0.22(-2.10%) |
Jun 25, 2008 | 10.21 | 10.43 | 10.21 | 10.41 | 826,769 | +0.19(+1.81%) |
Jun 24, 2008 | 10.28 | 10.36 | 10.20 | 10.23 | 538,635 | -0.08(-0.77%) |
Jun 23, 2008 | 10.38 | 10.51 | 10.26 | 10.31 | 225,566 | -0.05(-0.45%) |
Jun 20, 2008 | 10.38 | 10.59 | 10.18 | 10.36 | 923,741 | -0.13(-1.26%) |
Jun 19, 2008 | 10.57 | 10.58 | 10.43 | 10.49 | 485,696 | -0.09(-0.81%) |
Jun 18, 2008 | 10.74 | 10.77 | 10.49 | 10.57 | 483,606 | -0.18(-1.66%) |
Jun 17, 2008 | 10.88 | 10.96 | 10.74 | 10.75 | 196,075 | -0.17(-1.57%) |
Jun 16, 2008 | 10.94 | 10.96 | 10.81 | 10.92 | 177,927 | -0.03(-0.30%) |
Jun 13, 2008 | 11.00 | 11.12 | 10.82 | 10.96 | 308,070 | +0.05(+0.42%) |
Jun 12, 2008 | 11.02 | 11.12 | 10.88 | 10.91 | 250,665 | -0.01(-0.06%) |
Jun 11, 2008 | 11.12 | 11.17 | 10.91 | 10.92 | 372,284 | -0.23(-2.08%) |
Jun 10, 2008 | 11.23 | 11.25 | 10.91 | 11.15 | 453,963 | +0.06(+0.54%) |
Jun 09, 2008 | 11.25 | 11.31 | 11.00 | 11.09 | 349,059 | -0.18(-1.59%) |
Jun 06, 2008 | 11.64 | 11.64 | 11.27 | 11.27 | 376,820 | -0.46(-3.89%) |
Jun 05, 2008 | 11.43 | 11.98 | 11.43 | 11.72 | 628,394 | +0.30(+2.66%) |
Jun 04, 2008 | 11.21 | 11.64 | 11.10 | 11.42 | 714,161 | +0.19(+1.71%) |
Jun 03, 2008 | 11.18 | 11.27 | 10.97 | 11.23 | 772,405 | -0.07(-0.59%) |
Jun 02, 2008 | 11.34 | 11.36 | 10.81 | 11.29 | 798,882 | -0.04(-0.35%) |
May 30, 2008 | 11.49 | 11.62 | 11.27 | 11.33 | 562,598 | -0.17(-1.44%) |
May 29, 2008 | 11.34 | 11.60 | 11.28 | 11.50 | 376,830 | +0.15(+1.28%) |
May 28, 2008 | 11.42 | 11.42 | 11.23 | 11.35 | 495,069 | -0.03(-0.29%) |
May 27, 2008 | 10.98 | 11.40 | 10.98 | 11.39 | 660,701 | +0.41(+3.74%) |
May 26, 2008 | 11.06 | 11.14 | 10.94 | 10.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.06 | 11.14 | 10.94 | 10.98 | 395,139 | -0.19(-1.66%) |
May 22, 2008 | 10.92 | 11.20 | 10.92 | 11.16 | 529,816 | +0.26(+2.37%) |
May 21, 2008 | 11.05 | 11.20 | 10.81 | 10.90 | 512,039 | -0.14(-1.26%) |
May 20, 2008 | 10.89 | 11.06 | 10.89 | 11.04 | 246,491 | +0.07(+0.60%) |
May 19, 2008 | 11.07 | 11.14 | 10.91 | 10.98 | 538,206 | -0.12(-1.07%) |
May 16, 2008 | 11.14 | 11.22 | 10.91 | 11.10 | 516,017 | -0.03(-0.30%) |
May 15, 2008 | 11.19 | 11.25 | 11.12 | 11.13 | 502,485 | -0.10(-0.88%) |
May 14, 2008 | 11.33 | 11.47 | 11.20 | 11.23 | 429,623 | -0.13(-1.11%) |
May 13, 2008 | 11.36 | 11.37 | 11.24 | 11.35 | 281,705 | +0.02(+0.17%) |
May 12, 2008 | 11.20 | 11.39 | 11.17 | 11.33 | 806,604 | +0.20(+1.78%) |
May 09, 2008 | 11.12 | 11.23 | 11.06 | 11.14 | 208,479 | -0.11(-1.00%) |
May 08, 2008 | 11.38 | 11.41 | 11.14 | 11.25 | 638,382 | -0.09(-0.82%) |
May 07, 2008 | 11.50 | 11.62 | 11.31 | 11.34 | 402,395 | -0.17(-1.44%) |
May 06, 2008 | 11.72 | 11.73 | 11.43 | 11.51 | 394,938 | -0.26(-2.19%) |
May 05, 2008 | 11.88 | 12.02 | 11.76 | 11.76 | 720,186 | -0.08(-0.67%) |
May 02, 2008 | 11.90 | 11.96 | 11.68 | 11.84 | 647,782 | +0.02(+0.17%) |
May 01, 2008 | 11.77 | 12.03 | 11.20 | 11.82 | 1,094,499 | -0.03(-0.28%) |
Apr 30, 2008 | 12.05 | 12.08 | 11.79 | 11.86 | 534,136 | -0.13(-1.10%) |
Apr 29, 2008 | 12.08 | 12.13 | 11.81 | 11.99 | 588,670 | -0.05(-0.38%) |
Apr 28, 2008 | 12.19 | 12.23 | 11.96 | 12.04 | 696,884 | -0.20(-1.62%) |
Apr 25, 2008 | 12.56 | 12.56 | 12.17 | 12.23 | 327,304 | -0.24(-1.96%) |
Apr 24, 2008 | 12.27 | 12.56 | 12.06 | 12.48 | 248,313 | +0.26(+2.17%) |
Apr 23, 2008 | 12.19 | 12.34 | 12.05 | 12.21 | 209,855 | +0.05(+0.38%) |
Apr 22, 2008 | 12.52 | 12.54 | 11.97 | 12.17 | 310,300 | -0.38(-3.06%) |
Apr 21, 2008 | 12.50 | 12.60 | 12.41 | 12.55 | 309,505 | -0.04(-0.32%) |
Apr 18, 2008 | 12.43 | 12.64 | 12.36 | 12.59 | 402,422 | +0.29(+2.37%) |
Apr 17, 2008 | 12.48 | 12.52 | 12.27 | 12.30 | 403,029 | -0.26(-2.05%) |
Apr 16, 2008 | 12.29 | 12.56 | 12.29 | 12.56 | 455,165 | +0.36(+2.93%) |
Apr 15, 2008 | 12.22 | 12.33 | 12.06 | 12.20 | 173,785 | +0.05(+0.44%) |
Apr 14, 2008 | 12.03 | 12.31 | 12.03 | 12.15 | 264,385 | +0.09(+0.77%) |
Apr 11, 2008 | 12.24 | 12.31 | 12.02 | 12.05 | 435,075 | -0.28(-2.30%) |
Apr 10, 2008 | 12.05 | 12.40 | 11.96 | 12.34 | 485,433 | +0.26(+2.19%) |
Apr 09, 2008 | 12.25 | 12.25 | 12.03 | 12.07 | 317,875 | -0.14(-1.14%) |
Apr 08, 2008 | 12.26 | 12.42 | 12.19 | 12.21 | 509,478 | -0.11(-0.86%) |
Apr 07, 2008 | 12.43 | 12.52 | 12.27 | 12.32 | 306,836 | -0.07(-0.53%) |
Apr 04, 2008 | 12.04 | 12.52 | 11.96 | 12.39 | 509,251 | +0.38(+3.14%) |
Apr 03, 2008 | 11.96 | 12.08 | 11.88 | 12.01 | 727,544 | -0.06(-0.49%) |
Apr 02, 2008 | 12.14 | 12.19 | 11.92 | 12.07 | 830,880 | -0.09(-0.76%) |