Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.49 | 11.61 | 11.30 | 11.41 | 4,516,174 | -0.15(-1.29%) |
Jun 27, 2008 | 11.79 | 11.85 | 11.50 | 11.56 | 9,779,967 | -0.22(-1.86%) |
Jun 26, 2008 | 11.56 | 11.85 | 11.49 | 11.78 | 11,253,192 | +0.10(+0.82%) |
Jun 25, 2008 | 11.47 | 11.85 | 11.44 | 11.68 | 4,721,249 | +0.25(+2.17%) |
Jun 24, 2008 | 11.40 | 11.61 | 11.24 | 11.44 | 4,889,335 | +0.02(+0.17%) |
Jun 23, 2008 | 11.48 | 11.54 | 11.26 | 11.42 | 9,699,836 | +0.24(+2.11%) |
Jun 20, 2008 | 11.47 | 11.51 | 11.13 | 11.18 | 7,504,299 | -0.40(-3.45%) |
Jun 19, 2008 | 11.50 | 11.64 | 11.38 | 11.58 | 7,273,136 | +0.02(+0.17%) |
Jun 18, 2008 | 11.78 | 11.78 | 11.56 | 11.56 | 3,034,596 | -0.20(-1.72%) |
Jun 17, 2008 | 11.75 | 11.90 | 11.74 | 11.76 | 3,740,179 | +0.01(+0.08%) |
Jun 16, 2008 | 11.67 | 11.79 | 11.58 | 11.75 | 3,583,671 | +0.08(+0.73%) |
Jun 13, 2008 | 11.32 | 11.68 | 11.27 | 11.67 | 3,794,648 | +0.43(+3.82%) |
Jun 12, 2008 | 11.23 | 11.48 | 11.18 | 11.24 | 3,382,407 | +0.02(+0.17%) |
Jun 11, 2008 | 11.43 | 11.50 | 11.15 | 11.22 | 4,084,701 | -0.31(-2.71%) |
Jun 10, 2008 | 11.54 | 11.63 | 11.30 | 11.53 | 4,137,012 | +0.06(+0.53%) |
Jun 09, 2008 | 11.76 | 11.78 | 11.42 | 11.47 | 3,546,287 | -0.20(-1.69%) |
Jun 06, 2008 | 11.81 | 11.87 | 11.66 | 11.67 | 5,192,189 | -0.35(-2.90%) |
Jun 05, 2008 | 11.83 | 12.04 | 11.80 | 12.02 | 3,754,838 | +0.18(+1.56%) |
Jun 04, 2008 | 11.77 | 11.96 | 11.73 | 11.83 | 4,561,211 | -0.06(-0.51%) |
Jun 03, 2008 | 11.95 | 12.08 | 11.78 | 11.89 | 3,654,945 | -0.06(-0.47%) |
Jun 02, 2008 | 12.07 | 12.11 | 11.81 | 11.95 | 2,907,332 | -0.19(-1.55%) |
May 30, 2008 | 12.41 | 12.41 | 11.99 | 12.14 | 4,441,781 | -0.25(-2.01%) |
May 29, 2008 | 12.36 | 12.45 | 12.16 | 12.38 | 3,095,004 | +0.06(+0.48%) |
May 28, 2008 | 12.16 | 12.44 | 12.16 | 12.32 | 5,077,811 | +0.23(+1.88%) |
May 27, 2008 | 11.84 | 12.23 | 11.84 | 12.10 | 2,699,823 | +0.27(+2.28%) |
May 26, 2008 | 11.91 | 11.91 | 11.74 | 11.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.91 | 11.91 | 11.74 | 11.83 | 2,558,081 | -0.08(-0.67%) |
May 22, 2008 | 11.83 | 12.00 | 11.73 | 11.91 | 2,691,190 | +0.03(+0.27%) |
May 21, 2008 | 12.03 | 12.19 | 11.80 | 11.88 | 4,594,908 | -0.16(-1.32%) |
May 20, 2008 | 12.22 | 12.23 | 12.00 | 12.03 | 4,770,279 | -0.26(-2.10%) |
May 19, 2008 | 12.38 | 12.43 | 12.26 | 12.29 | 2,041,773 | -0.09(-0.69%) |
May 16, 2008 | 12.59 | 12.61 | 12.21 | 12.38 | 3,393,610 | -0.25(-1.97%) |
May 15, 2008 | 12.41 | 12.63 | 12.26 | 12.63 | 4,266,535 | +0.19(+1.49%) |
May 14, 2008 | 12.26 | 12.50 | 12.26 | 12.44 | 3,449,526 | +0.23(+1.90%) |
May 13, 2008 | 12.16 | 12.25 | 12.10 | 12.21 | 3,758,368 | +0.09(+0.74%) |
May 12, 2008 | 11.86 | 12.14 | 11.85 | 12.12 | 4,208,255 | +0.34(+2.84%) |
May 09, 2008 | 11.70 | 11.89 | 11.66 | 11.78 | 2,040,407 | -0.04(-0.34%) |
May 08, 2008 | 11.92 | 11.98 | 11.69 | 11.82 | 5,253,638 | -0.13(-1.07%) |
May 07, 2008 | 12.04 | 12.21 | 11.95 | 11.95 | 3,592,772 | -0.06(-0.53%) |
May 06, 2008 | 12.08 | 12.14 | 11.85 | 12.02 | 4,986,770 | -0.16(-1.29%) |
May 05, 2008 | 12.33 | 12.36 | 12.15 | 12.17 | 2,970,022 | -0.24(-1.90%) |
May 02, 2008 | 12.44 | 12.50 | 12.33 | 12.41 | 4,846,942 | +0.11(+0.91%) |
May 01, 2008 | 11.99 | 12.42 | 11.91 | 12.30 | 3,523,619 | +0.37(+3.12%) |
Apr 30, 2008 | 12.06 | 12.17 | 11.90 | 11.92 | 5,857,437 | -0.14(-1.14%) |
Apr 29, 2008 | 12.08 | 12.18 | 12.06 | 12.06 | 4,630,682 | -0.06(-0.50%) |
Apr 28, 2008 | 12.31 | 12.34 | 12.08 | 12.12 | 4,784,838 | -0.13(-1.06%) |
Apr 25, 2008 | 11.99 | 12.27 | 11.99 | 12.25 | 9,733,982 | +0.30(+2.49%) |
Apr 24, 2008 | 11.98 | 12.12 | 11.69 | 11.95 | 9,605,725 | -0.12(-0.98%) |
Apr 23, 2008 | 12.01 | 12.76 | 11.95 | 12.07 | 11,619,853 | -0.44(-3.51%) |
Apr 22, 2008 | 12.47 | 12.80 | 12.42 | 12.51 | 4,719,353 | -0.07(-0.57%) |
Apr 21, 2008 | 12.55 | 12.64 | 12.49 | 12.58 | 3,986,979 | -0.06(-0.48%) |
Apr 18, 2008 | 12.62 | 12.72 | 12.53 | 12.65 | 6,299,270 | +0.25(+2.03%) |
Apr 17, 2008 | 12.22 | 12.41 | 12.16 | 12.39 | 3,316,373 | +0.19(+1.52%) |
Apr 16, 2008 | 12.12 | 12.24 | 12.11 | 12.21 | 3,903,723 | +0.12(+0.98%) |
Apr 15, 2008 | 12.24 | 12.24 | 12.02 | 12.09 | 4,286,646 | -0.10(-0.83%) |
Apr 14, 2008 | 12.14 | 12.24 | 12.07 | 12.19 | 3,488,406 | -0.00(-0.03%) |
Apr 11, 2008 | 12.15 | 12.33 | 12.15 | 12.19 | 4,046,482 | -0.08(-0.64%) |
Apr 10, 2008 | 12.18 | 12.37 | 12.12 | 12.27 | 6,362,210 | +0.02(+0.17%) |
Apr 09, 2008 | 12.53 | 12.61 | 12.19 | 12.25 | 3,987,859 | -0.21(-1.71%) |
Apr 08, 2008 | 12.42 | 12.55 | 12.37 | 12.46 | 5,879,375 | -0.01(-0.10%) |
Apr 07, 2008 | 12.56 | 12.59 | 12.38 | 12.48 | 7,283,316 | -0.07(-0.55%) |
Apr 04, 2008 | 12.66 | 12.70 | 12.50 | 12.55 | 5,092,464 | -0.13(-1.02%) |
Apr 03, 2008 | 12.55 | 12.68 | 12.47 | 12.68 | 7,355,395 | +0.11(+0.84%) |
Apr 02, 2008 | 12.66 | 12.77 | 12.53 | 12.57 | 6,147,921 | -0.12(-0.92%) |