Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.01 | 10.15 | 10.00 | 10.07 | 15,394 | +0.04(+0.40%) |
Jun 27, 2008 | 10.06 | 10.18 | 10.03 | 10.03 | 6,887 | -0.23(-2.24%) |
Jun 26, 2008 | 10.10 | 10.28 | 10.06 | 10.26 | 11,000 | +0.10(+0.98%) |
Jun 25, 2008 | 10.19 | 10.19 | 10.16 | 10.16 | 9,400 | -0.03(-0.29%) |
Jun 24, 2008 | 10.30 | 10.30 | 10.19 | 10.19 | 13,500 | -0.11(-1.07%) |
Jun 23, 2008 | 10.30 | 10.35 | 10.30 | 10.30 | 7,600 | +0.00(+0.00%) |
Jun 20, 2008 | 10.46 | 10.60 | 10.27 | 10.30 | 8,380 | -0.14(-1.34%) |
Jun 19, 2008 | 10.25 | 10.44 | 10.25 | 10.44 | 2,124 | +0.19(+1.85%) |
Jun 18, 2008 | 10.30 | 10.39 | 10.20 | 10.25 | 6,300 | -0.05(-0.49%) |
Jun 17, 2008 | 10.21 | 10.71 | 10.20 | 10.30 | 34,500 | +0.09(+0.88%) |
Jun 16, 2008 | 10.21 | 10.21 | 10.20 | 10.21 | 3,879 | +0.11(+1.09%) |
Jun 13, 2008 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 10.24 | 10.25 | 10.10 | 10.10 | 16,133 | -0.15(-1.46%) |
Jun 10, 2008 | 10.13 | 10.25 | 10.11 | 10.25 | 10,905 | +0.12(+1.18%) |
Jun 09, 2008 | 10.15 | 10.15 | 10.13 | 10.13 | 12,700 | -0.02(-0.20%) |
Jun 06, 2008 | 10.13 | 10.15 | 10.11 | 10.15 | 16,370 | +0.05(+0.50%) |
Jun 05, 2008 | 10.25 | 10.25 | 10.10 | 10.10 | 6,780 | -0.05(-0.49%) |
Jun 04, 2008 | 10.19 | 10.20 | 10.15 | 10.15 | 10,000 | +0.09(+0.89%) |
Jun 03, 2008 | 10.13 | 10.24 | 10.06 | 10.06 | 38,579 | -0.14(-1.37%) |
Jun 02, 2008 | 10.12 | 10.35 | 10.12 | 10.20 | 2,771 | -0.05(-0.49%) |
May 30, 2008 | 10.13 | 10.25 | 10.12 | 10.25 | 5,100 | +0.13(+1.28%) |
May 29, 2008 | 10.16 | 10.28 | 10.12 | 10.12 | 11,563 | -0.08(-0.78%) |
May 28, 2008 | 10.21 | 10.23 | 10.20 | 10.20 | 16,800 | +0.00(+0.00%) |
May 27, 2008 | 10.36 | 10.36 | 10.20 | 10.20 | 6,600 | -0.29(-2.76%) |
May 26, 2008 | 10.30 | 10.49 | 10.30 | 10.49 | 5,300 | +0.24(+2.34%) |
May 23, 2008 | 10.34 | 10.35 | 10.25 | 10.25 | 3,533 | +0.00(+0.00%) |
May 22, 2008 | 10.25 | 10.25 | 10.25 | 10.25 | 8,760 | +0.00(+0.00%) |
May 21, 2008 | 10.24 | 10.26 | 10.24 | 10.25 | 3,587 | -0.15(-1.44%) |
May 20, 2008 | 10.30 | 10.40 | 10.30 | 10.40 | 4,000 | +0.20(+1.96%) |
May 19, 2008 | 10.17 | 10.20 | 10.17 | 10.20 | 2,647 | +0.00(+0.00%) |
May 16, 2008 | 10.17 | 10.20 | 10.17 | 10.20 | 2,647 | +0.09(+0.89%) |
May 15, 2008 | 10.15 | 10.24 | 10.11 | 10.11 | 13,575 | -0.13(-1.27%) |
May 14, 2008 | 10.16 | 10.27 | 10.10 | 10.24 | 16,734 | +0.14(+1.39%) |
May 13, 2008 | 10.11 | 10.11 | 10.10 | 10.10 | 800 | -0.09(-0.88%) |
May 12, 2008 | 10.19 | 10.19 | 10.19 | 10.19 | 800 | -0.18(-1.74%) |
May 09, 2008 | 10.25 | 10.37 | 10.25 | 10.37 | 2,009 | +0.12(+1.17%) |
May 08, 2008 | 10.18 | 10.25 | 10.18 | 10.25 | 4,435 | +0.07(+0.69%) |
May 07, 2008 | 10.20 | 10.20 | 10.18 | 10.18 | 3,356 | -0.02(-0.20%) |
May 06, 2008 | 10.20 | 10.24 | 10.20 | 10.20 | 4,600 | +0.06(+0.59%) |
May 05, 2008 | 10.28 | 10.28 | 10.14 | 10.14 | 4,568 | -0.16(-1.55%) |
May 02, 2008 | 10.08 | 10.69 | 10.30 | 10.30 | 14,539 | +0.12(+1.18%) |
May 01, 2008 | 10.10 | 10.18 | 10.18 | 10.18 | 13,500 | +0.08(+0.79%) |
Apr 30, 2008 | 10.11 | 10.11 | 10.10 | 10.10 | 2,226 | -0.04(-0.39%) |
Apr 29, 2008 | 10.11 | 10.19 | 10.10 | 10.14 | 4,774 | +0.04(+0.40%) |
Apr 28, 2008 | 10.10 | 10.15 | 10.10 | 10.10 | 6,000 | -0.05(-0.49%) |
Apr 25, 2008 | 10.14 | 10.15 | 10.06 | 10.15 | 6,200 | +0.09(+0.89%) |
Apr 24, 2008 | 10.06 | 10.10 | 10.06 | 10.06 | 4,100 | +0.00(+0.00%) |
Apr 23, 2008 | 10.06 | 10.10 | 10.06 | 10.06 | 9,897 | -0.01(-0.10%) |
Apr 22, 2008 | 10.08 | 10.14 | 10.07 | 10.07 | 11,700 | -0.08(-0.79%) |
Apr 21, 2008 | 10.10 | 10.15 | 10.08 | 10.15 | 6,994 | +0.08(+0.79%) |
Apr 18, 2008 | 10.07 | 10.07 | 10.07 | 10.07 | 1,400 | -0.07(-0.69%) |
Apr 17, 2008 | 10.20 | 10.20 | 10.14 | 10.14 | 2,545 | -0.09(-0.88%) |
Apr 16, 2008 | 10.23 | 10.23 | 10.23 | 10.23 | 1,500 | +0.09(+0.89%) |
Apr 15, 2008 | 10.25 | 10.25 | 10.14 | 10.14 | 2,975 | -0.11(-1.07%) |
Apr 14, 2008 | 10.25 | 10.25 | 10.25 | 10.25 | 1,600 | +0.07(+0.69%) |
Apr 11, 2008 | 10.21 | 10.29 | 10.18 | 10.18 | 4,070 | -0.11(-1.07%) |
Apr 10, 2008 | 10.20 | 10.29 | 10.20 | 10.29 | 2,850 | +0.09(+0.88%) |
Apr 09, 2008 | 10.19 | 10.25 | 10.17 | 10.20 | 16,481 | +0.03(+0.29%) |
Apr 08, 2008 | 10.17 | 10.17 | 10.17 | 10.17 | 2,600 | +0.05(+0.49%) |
Apr 07, 2008 | 10.10 | 10.20 | 10.10 | 10.12 | 9,215 | +0.02(+0.20%) |
Apr 04, 2008 | 10.18 | 10.38 | 10.10 | 10.10 | 7,200 | -0.25(-2.42%) |
Apr 03, 2008 | 10.20 | 10.35 | 10.20 | 10.35 | 2,800 | +0.05(+0.49%) |
Apr 02, 2008 | 10.19 | 10.30 | 10.15 | 10.30 | 9,973 | +0.19(+1.88%) |