Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.68 | 12.02 | 11.54 | 11.97 | 1,513,416 | +0.38(+3.31%) |
Jun 27, 2008 | 11.70 | 11.90 | 11.49 | 11.59 | 1,715,158 | -0.18(-1.52%) |
Jun 26, 2008 | 11.69 | 12.04 | 11.64 | 11.76 | 1,875,473 | +0.05(+0.43%) |
Jun 25, 2008 | 11.50 | 11.76 | 11.48 | 11.71 | 1,138,400 | +0.26(+2.26%) |
Jun 24, 2008 | 11.87 | 11.87 | 11.46 | 11.46 | 1,851,565 | -0.40(-3.38%) |
Jun 23, 2008 | 11.59 | 11.89 | 11.58 | 11.86 | 1,075,361 | +0.28(+2.41%) |
Jun 20, 2008 | 11.70 | 11.85 | 11.53 | 11.58 | 1,361,502 | -0.17(-1.42%) |
Jun 19, 2008 | 11.69 | 11.77 | 11.68 | 11.74 | 776,276 | +0.11(+0.97%) |
Jun 18, 2008 | 11.68 | 11.73 | 11.54 | 11.63 | 1,762,376 | -0.05(-0.43%) |
Jun 17, 2008 | 11.66 | 11.78 | 11.64 | 11.68 | 1,323,521 | +0.04(+0.32%) |
Jun 16, 2008 | 11.19 | 11.65 | 11.19 | 11.64 | 880,685 | +0.36(+3.22%) |
Jun 13, 2008 | 11.26 | 11.41 | 11.24 | 11.28 | 706,703 | +0.10(+0.86%) |
Jun 12, 2008 | 11.08 | 11.24 | 11.01 | 11.19 | 963,604 | +0.10(+0.94%) |
Jun 11, 2008 | 11.14 | 11.26 | 11.08 | 11.08 | 1,008,256 | -0.07(-0.60%) |
Jun 10, 2008 | 11.04 | 11.19 | 10.99 | 11.15 | 1,429,036 | +0.06(+0.53%) |
Jun 09, 2008 | 11.13 | 11.18 | 11.09 | 11.09 | 419,813 | -0.00(-0.04%) |
Jun 06, 2008 | 11.21 | 11.24 | 11.07 | 11.09 | 415,102 | -0.15(-1.33%) |
Jun 05, 2008 | 11.26 | 11.26 | 11.14 | 11.24 | 540,867 | +0.10(+0.86%) |
Jun 04, 2008 | 11.07 | 11.19 | 11.05 | 11.15 | 371,977 | +0.10(+0.91%) |
Jun 03, 2008 | 11.10 | 11.14 | 11.05 | 11.05 | 685,943 | -0.05(-0.49%) |
Jun 02, 2008 | 11.24 | 11.25 | 11.03 | 11.10 | 665,916 | -0.15(-1.30%) |
May 30, 2008 | 11.15 | 11.25 | 11.12 | 11.25 | 1,169,842 | +0.08(+0.71%) |
May 29, 2008 | 11.18 | 11.29 | 11.14 | 11.17 | 658,924 | -0.00(-0.04%) |
May 28, 2008 | 11.20 | 11.22 | 11.15 | 11.17 | 487,904 | +0.03(+0.22%) |
May 27, 2008 | 10.94 | 11.17 | 10.94 | 11.15 | 538,144 | +0.19(+1.75%) |
May 26, 2008 | 11.11 | 11.15 | 10.95 | 10.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.11 | 11.15 | 10.95 | 10.96 | 504,201 | -0.16(-1.43%) |
May 22, 2008 | 11.16 | 11.25 | 11.09 | 11.11 | 462,941 | -0.03(-0.26%) |
May 21, 2008 | 11.08 | 11.26 | 11.08 | 11.14 | 490,217 | +0.07(+0.64%) |
May 20, 2008 | 11.06 | 11.22 | 11.05 | 11.07 | 444,246 | -0.07(-0.64%) |
May 19, 2008 | 11.13 | 11.15 | 11.10 | 11.14 | 381,466 | +0.00(+0.04%) |
May 16, 2008 | 11.09 | 11.16 | 11.09 | 11.14 | 343,706 | +0.03(+0.22%) |
May 15, 2008 | 11.05 | 11.15 | 11.03 | 11.11 | 606,281 | +0.09(+0.79%) |
May 14, 2008 | 11.00 | 11.08 | 11.00 | 11.03 | 529,087 | -0.01(-0.11%) |
May 13, 2008 | 10.96 | 11.04 | 10.92 | 11.04 | 710,889 | +0.07(+0.61%) |
May 12, 2008 | 10.92 | 10.99 | 10.89 | 10.97 | 339,362 | +0.08(+0.73%) |
May 09, 2008 | 10.83 | 10.91 | 10.83 | 10.89 | 295,954 | +0.01(+0.11%) |
May 08, 2008 | 10.83 | 10.94 | 10.78 | 10.88 | 827,807 | +0.00(+0.00%) |
May 07, 2008 | 10.89 | 10.97 | 10.82 | 10.88 | 825,509 | +0.04(+0.38%) |
May 06, 2008 | 10.85 | 10.91 | 10.84 | 10.84 | 762,908 | -0.02(-0.15%) |
May 05, 2008 | 10.93 | 11.00 | 10.83 | 10.86 | 1,163,842 | -0.07(-0.65%) |
May 02, 2008 | 10.86 | 11.00 | 10.85 | 10.93 | 728,485 | +0.07(+0.69%) |
May 01, 2008 | 10.90 | 10.92 | 10.84 | 10.85 | 765,748 | +0.01(+0.12%) |
Apr 30, 2008 | 10.49 | 11.03 | 10.49 | 10.84 | 1,040,566 | -0.10(-0.95%) |
Apr 29, 2008 | 11.06 | 11.12 | 10.93 | 10.94 | 734,444 | -0.11(-1.02%) |
Apr 28, 2008 | 11.09 | 11.09 | 10.95 | 11.06 | 532,404 | +0.02(+0.19%) |
Apr 25, 2008 | 11.11 | 11.11 | 11.01 | 11.04 | 441,689 | -0.03(-0.26%) |
Apr 24, 2008 | 11.01 | 11.12 | 10.89 | 11.06 | 483,627 | +0.05(+0.42%) |
Apr 23, 2008 | 10.91 | 11.04 | 10.88 | 11.02 | 444,517 | +0.07(+0.69%) |
Apr 22, 2008 | 11.07 | 11.07 | 10.91 | 10.94 | 553,774 | -0.11(-1.02%) |
Apr 21, 2008 | 11.21 | 11.35 | 11.04 | 11.06 | 717,674 | -0.23(-2.03%) |
Apr 18, 2008 | 11.27 | 11.34 | 11.15 | 11.29 | 534,719 | +0.10(+0.93%) |
Apr 17, 2008 | 11.19 | 11.24 | 11.12 | 11.18 | 447,122 | -0.05(-0.48%) |
Apr 16, 2008 | 10.90 | 11.24 | 10.88 | 11.24 | 807,104 | +0.37(+3.37%) |
Apr 15, 2008 | 10.74 | 10.89 | 10.74 | 10.87 | 776,873 | +0.15(+1.36%) |
Apr 14, 2008 | 10.53 | 10.72 | 10.53 | 10.72 | 1,207,014 | +0.20(+1.86%) |
Apr 11, 2008 | 10.56 | 10.58 | 10.47 | 10.53 | 612,378 | -0.09(-0.86%) |
Apr 10, 2008 | 10.72 | 10.74 | 10.61 | 10.62 | 625,810 | -0.10(-0.90%) |
Apr 09, 2008 | 10.77 | 10.84 | 10.69 | 10.71 | 519,550 | -0.09(-0.81%) |
Apr 08, 2008 | 10.65 | 10.80 | 10.65 | 10.80 | 663,709 | +0.08(+0.74%) |
Apr 07, 2008 | 10.59 | 10.79 | 10.59 | 10.72 | 627,969 | +0.17(+1.62%) |
Apr 04, 2008 | 10.58 | 10.72 | 10.55 | 10.55 | 768,531 | -0.05(-0.47%) |
Apr 03, 2008 | 10.68 | 10.75 | 10.56 | 10.60 | 683,618 | -0.09(-0.86%) |
Apr 02, 2008 | 10.68 | 10.76 | 10.60 | 10.69 | 1,047,100 | +0.03(+0.31%) |