Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.54 | 11.59 | 11.26 | 11.35 | 297,042 | -0.16(-1.36%) |
Jun 27, 2008 | 11.21 | 11.55 | 11.17 | 11.51 | 421,162 | +0.35(+3.14%) |
Jun 26, 2008 | 11.30 | 11.36 | 11.13 | 11.16 | 345,009 | -0.30(-2.66%) |
Jun 25, 2008 | 11.39 | 11.75 | 11.29 | 11.46 | 143,321 | +0.07(+0.65%) |
Jun 24, 2008 | 11.33 | 11.53 | 11.12 | 11.39 | 287,924 | -0.08(-0.72%) |
Jun 23, 2008 | 11.40 | 11.55 | 11.13 | 11.47 | 240,875 | +0.10(+0.89%) |
Jun 20, 2008 | 11.90 | 11.91 | 11.15 | 11.37 | 330,962 | -0.46(-3.90%) |
Jun 19, 2008 | 11.96 | 11.98 | 11.72 | 11.83 | 84,691 | -0.16(-1.31%) |
Jun 18, 2008 | 11.94 | 12.00 | 11.73 | 11.99 | 193,648 | +0.06(+0.54%) |
Jun 17, 2008 | 12.14 | 12.14 | 11.84 | 11.92 | 127,654 | -0.13(-1.07%) |
Jun 16, 2008 | 12.01 | 12.15 | 11.95 | 12.05 | 214,726 | -0.03(-0.23%) |
Jun 13, 2008 | 12.23 | 12.37 | 11.96 | 12.08 | 286,920 | +0.06(+0.46%) |
Jun 12, 2008 | 11.91 | 12.20 | 11.85 | 12.03 | 313,292 | +0.19(+1.64%) |
Jun 11, 2008 | 11.94 | 12.19 | 11.77 | 11.83 | 395,451 | -0.12(-1.00%) |
Jun 10, 2008 | 11.93 | 12.09 | 11.65 | 11.95 | 363,058 | +0.15(+1.25%) |
Jun 09, 2008 | 11.88 | 12.04 | 11.54 | 11.80 | 213,743 | +0.06(+0.55%) |
Jun 06, 2008 | 12.45 | 12.50 | 11.74 | 11.74 | 218,965 | -0.75(-5.99%) |
Jun 05, 2008 | 12.37 | 12.49 | 11.95 | 12.49 | 339,840 | +0.18(+1.42%) |
Jun 04, 2008 | 11.90 | 12.39 | 11.83 | 12.31 | 243,857 | +0.34(+2.85%) |
Jun 03, 2008 | 12.17 | 12.27 | 11.86 | 11.97 | 241,201 | -0.15(-1.22%) |
Jun 02, 2008 | 12.23 | 12.23 | 11.82 | 12.12 | 313,743 | -0.22(-1.80%) |
May 30, 2008 | 12.51 | 12.51 | 12.00 | 12.34 | 194,817 | -0.12(-0.96%) |
May 29, 2008 | 11.90 | 12.71 | 11.90 | 12.46 | 230,351 | +0.56(+4.73%) |
May 28, 2008 | 12.49 | 12.50 | 11.84 | 11.90 | 379,065 | -0.55(-4.45%) |
May 27, 2008 | 12.92 | 13.08 | 12.40 | 12.45 | 286,035 | -0.43(-3.37%) |
May 26, 2008 | 13.35 | 13.37 | 12.65 | 12.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.35 | 13.37 | 12.65 | 12.88 | 154,861 | -0.45(-3.39%) |
May 22, 2008 | 13.17 | 13.62 | 13.07 | 13.34 | 182,229 | +0.26(+1.98%) |
May 21, 2008 | 13.43 | 13.48 | 12.75 | 13.08 | 188,386 | -0.25(-1.87%) |
May 20, 2008 | 13.13 | 13.57 | 13.12 | 13.33 | 142,888 | +0.18(+1.40%) |
May 19, 2008 | 14.05 | 14.05 | 13.11 | 13.14 | 307,531 | -0.79(-5.70%) |
May 16, 2008 | 13.53 | 14.07 | 13.21 | 13.94 | 381,842 | +0.28(+2.03%) |
May 15, 2008 | 13.71 | 13.75 | 13.38 | 13.66 | 232,427 | -0.05(-0.34%) |
May 14, 2008 | 14.60 | 14.75 | 13.52 | 13.71 | 444,152 | -1.06(-7.19%) |
May 13, 2008 | 15.87 | 15.87 | 14.44 | 14.77 | 480,343 | -1.05(-6.65%) |
May 12, 2008 | 15.54 | 16.04 | 15.39 | 15.82 | 156,921 | +0.33(+2.15%) |
May 09, 2008 | 15.34 | 15.67 | 15.34 | 15.49 | 160,905 | +0.15(+0.96%) |
May 08, 2008 | 16.18 | 16.18 | 15.14 | 15.34 | 344,516 | -1.12(-6.79%) |
May 07, 2008 | 16.51 | 16.58 | 16.20 | 16.46 | 322,612 | +0.02(+0.11%) |
May 06, 2008 | 15.92 | 16.48 | 15.53 | 16.44 | 168,990 | +0.39(+2.42%) |
May 05, 2008 | 15.98 | 16.34 | 15.88 | 16.05 | 138,263 | +0.15(+0.93%) |
May 02, 2008 | 15.63 | 16.36 | 15.47 | 15.90 | 209,044 | +0.34(+2.19%) |
May 01, 2008 | 15.98 | 16.01 | 15.23 | 15.56 | 276,457 | -0.41(-2.54%) |
Apr 30, 2008 | 15.37 | 16.52 | 15.26 | 15.97 | 512,836 | +0.69(+4.53%) |
Apr 29, 2008 | 15.84 | 15.84 | 14.93 | 15.27 | 142,165 | -0.56(-3.55%) |
Apr 28, 2008 | 15.88 | 16.09 | 15.44 | 15.84 | 120,224 | -0.03(-0.17%) |
Apr 25, 2008 | 15.62 | 15.92 | 15.24 | 15.86 | 156,662 | +0.34(+2.20%) |
Apr 24, 2008 | 15.73 | 16.06 | 14.94 | 15.52 | 228,923 | -0.27(-1.69%) |
Apr 23, 2008 | 16.27 | 16.52 | 15.63 | 15.79 | 184,137 | -0.41(-2.51%) |
Apr 22, 2008 | 16.31 | 16.47 | 15.92 | 16.20 | 261,782 | -0.22(-1.35%) |
Apr 21, 2008 | 15.98 | 16.46 | 15.97 | 16.42 | 299,889 | +0.33(+2.07%) |
Apr 18, 2008 | 15.74 | 16.38 | 15.52 | 16.09 | 208,663 | +0.60(+3.87%) |
Apr 17, 2008 | 15.76 | 15.83 | 15.49 | 15.49 | 151,147 | -0.21(-1.35%) |
Apr 16, 2008 | 14.95 | 15.87 | 14.95 | 15.70 | 198,469 | +0.76(+5.07%) |
Apr 15, 2008 | 14.77 | 15.40 | 14.68 | 14.94 | 163,348 | +0.26(+1.76%) |
Apr 14, 2008 | 15.04 | 15.10 | 14.64 | 14.68 | 117,998 | -0.33(-2.21%) |
Apr 11, 2008 | 15.05 | 15.41 | 14.80 | 15.02 | 100,488 | -0.11(-0.73%) |
Apr 10, 2008 | 14.23 | 15.39 | 14.19 | 15.13 | 176,563 | +0.83(+5.81%) |
Apr 09, 2008 | 14.52 | 14.77 | 14.21 | 14.30 | 87,333 | -0.25(-1.71%) |
Apr 08, 2008 | 14.32 | 14.67 | 14.27 | 14.54 | 150,938 | +0.10(+0.70%) |
Apr 07, 2008 | 14.51 | 14.74 | 14.00 | 14.44 | 101,419 | +0.06(+0.39%) |
Apr 04, 2008 | 14.43 | 14.77 | 14.18 | 14.39 | 151,725 | +0.05(+0.32%) |
Apr 03, 2008 | 13.75 | 14.34 | 13.66 | 14.34 | 137,610 | +0.30(+2.17%) |
Apr 02, 2008 | 14.03 | 14.37 | 13.59 | 14.04 | 129,267 | +0.22(+1.60%) |