Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.85 | 12.09 | 11.82 | 11.99 | 701,499 | +0.17(+1.47%) |
Jun 27, 2008 | 11.98 | 12.08 | 11.75 | 11.82 | 2,175,347 | -0.09(-0.75%) |
Jun 26, 2008 | 11.93 | 12.02 | 11.85 | 11.91 | 490,588 | -0.13(-1.11%) |
Jun 25, 2008 | 11.89 | 12.09 | 11.79 | 12.04 | 992,998 | +0.25(+2.08%) |
Jun 24, 2008 | 12.06 | 12.08 | 11.80 | 11.80 | 459,796 | -0.25(-2.04%) |
Jun 23, 2008 | 12.15 | 12.23 | 12.00 | 12.04 | 531,809 | -0.02(-0.14%) |
Jun 20, 2008 | 12.02 | 12.17 | 11.98 | 12.06 | 1,038,231 | -0.01(-0.09%) |
Jun 19, 2008 | 12.27 | 12.37 | 12.04 | 12.07 | 747,064 | -0.21(-1.73%) |
Jun 18, 2008 | 12.29 | 12.39 | 12.24 | 12.28 | 625,833 | -0.04(-0.32%) |
Jun 17, 2008 | 12.36 | 12.38 | 12.30 | 12.32 | 414,403 | -0.03(-0.23%) |
Jun 16, 2008 | 12.21 | 12.35 | 12.17 | 12.35 | 606,628 | +0.07(+0.55%) |
Jun 13, 2008 | 12.19 | 12.33 | 12.13 | 12.28 | 590,053 | +0.16(+1.29%) |
Jun 12, 2008 | 12.19 | 12.23 | 12.10 | 12.13 | 439,336 | +0.03(+0.23%) |
Jun 11, 2008 | 12.21 | 12.25 | 12.10 | 12.10 | 989,123 | -0.11(-0.92%) |
Jun 10, 2008 | 12.19 | 12.26 | 12.08 | 12.21 | 1,385,680 | +0.07(+0.55%) |
Jun 09, 2008 | 12.02 | 12.19 | 12.00 | 12.14 | 824,672 | +0.13(+1.07%) |
Jun 06, 2008 | 12.08 | 12.14 | 12.00 | 12.01 | 858,195 | -0.12(-0.97%) |
Jun 05, 2008 | 11.94 | 12.14 | 11.90 | 12.13 | 683,974 | +0.19(+1.59%) |
Jun 04, 2008 | 11.83 | 12.05 | 11.81 | 11.94 | 719,226 | +0.04(+0.38%) |
Jun 03, 2008 | 11.89 | 11.94 | 11.82 | 11.90 | 1,152,945 | +0.04(+0.33%) |
Jun 02, 2008 | 11.85 | 11.87 | 11.69 | 11.86 | 818,872 | -0.01(-0.05%) |
May 30, 2008 | 11.73 | 11.87 | 11.70 | 11.86 | 1,062,343 | +0.13(+1.10%) |
May 29, 2008 | 11.62 | 11.87 | 11.62 | 11.73 | 828,959 | +0.12(+1.06%) |
May 28, 2008 | 11.66 | 11.71 | 11.53 | 11.61 | 467,496 | -0.03(-0.24%) |
May 27, 2008 | 11.57 | 11.68 | 11.51 | 11.64 | 405,348 | +0.07(+0.58%) |
May 26, 2008 | 11.81 | 11.81 | 11.51 | 11.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.81 | 11.81 | 11.51 | 11.57 | 1,072,902 | -0.21(-1.76%) |
May 22, 2008 | 11.76 | 11.85 | 11.71 | 11.78 | 464,336 | +0.05(+0.43%) |
May 21, 2008 | 11.87 | 11.93 | 11.65 | 11.73 | 596,674 | -0.11(-0.94%) |
May 20, 2008 | 11.87 | 11.95 | 11.73 | 11.84 | 827,981 | -0.12(-0.98%) |
May 19, 2008 | 11.87 | 12.00 | 11.81 | 11.96 | 1,185,511 | +0.11(+0.90%) |
May 16, 2008 | 11.89 | 11.93 | 11.76 | 11.85 | 723,637 | +0.03(+0.24%) |
May 15, 2008 | 11.80 | 11.84 | 11.68 | 11.82 | 312,146 | -0.01(-0.09%) |
May 14, 2008 | 11.76 | 11.92 | 11.70 | 11.84 | 896,262 | +0.07(+0.62%) |
May 13, 2008 | 11.65 | 11.79 | 11.49 | 11.76 | 869,322 | +0.12(+1.06%) |
May 12, 2008 | 11.51 | 11.70 | 11.45 | 11.64 | 772,641 | +0.20(+1.71%) |
May 09, 2008 | 11.30 | 11.51 | 11.18 | 11.44 | 245,941 | +0.10(+0.89%) |
May 08, 2008 | 11.42 | 11.43 | 11.28 | 11.34 | 455,372 | -0.02(-0.15%) |
May 07, 2008 | 11.59 | 11.65 | 11.36 | 11.36 | 730,622 | -0.20(-1.74%) |
May 06, 2008 | 11.44 | 11.59 | 11.37 | 11.56 | 489,829 | +0.10(+0.88%) |
May 05, 2008 | 11.65 | 11.65 | 11.41 | 11.46 | 612,690 | -0.14(-1.20%) |
May 02, 2008 | 11.68 | 11.85 | 11.56 | 11.60 | 684,846 | -0.02(-0.19%) |
May 01, 2008 | 11.51 | 11.75 | 11.48 | 11.62 | 734,185 | +0.15(+1.32%) |
Apr 30, 2008 | 11.53 | 11.65 | 11.40 | 11.47 | 793,044 | -0.08(-0.73%) |
Apr 29, 2008 | 11.62 | 11.73 | 11.54 | 11.56 | 794,624 | -0.12(-1.00%) |
Apr 28, 2008 | 11.71 | 11.81 | 11.67 | 11.67 | 420,490 | -0.03(-0.24%) |
Apr 25, 2008 | 11.74 | 11.79 | 11.62 | 11.70 | 361,286 | +0.03(+0.29%) |
Apr 24, 2008 | 11.67 | 11.80 | 11.56 | 11.67 | 559,402 | +0.06(+0.48%) |
Apr 23, 2008 | 11.61 | 11.73 | 11.55 | 11.61 | 630,890 | +0.07(+0.63%) |
Apr 22, 2008 | 11.55 | 11.65 | 11.48 | 11.54 | 904,475 | -0.07(-0.63%) |
Apr 21, 2008 | 11.62 | 11.70 | 11.50 | 11.61 | 480,262 | -0.11(-0.95%) |
Apr 18, 2008 | 11.84 | 11.85 | 11.62 | 11.72 | 376,436 | +0.03(+0.29%) |
Apr 17, 2008 | 11.66 | 11.84 | 11.57 | 11.69 | 590,375 | +0.03(+0.24%) |
Apr 16, 2008 | 11.44 | 11.66 | 11.37 | 11.66 | 674,676 | +0.31(+2.76%) |
Apr 15, 2008 | 11.22 | 11.37 | 11.19 | 11.35 | 262,127 | +0.20(+1.80%) |
Apr 14, 2008 | 11.11 | 11.27 | 11.09 | 11.15 | 383,107 | +0.03(+0.25%) |
Apr 11, 2008 | 11.03 | 11.24 | 11.01 | 11.12 | 268,786 | -0.06(-0.50%) |
Apr 10, 2008 | 11.02 | 11.28 | 11.01 | 11.18 | 322,835 | +0.08(+0.71%) |
Apr 09, 2008 | 11.23 | 11.32 | 11.07 | 11.10 | 294,376 | -0.13(-1.15%) |
Apr 08, 2008 | 11.12 | 11.27 | 11.05 | 11.23 | 333,208 | +0.05(+0.45%) |
Apr 07, 2008 | 11.20 | 11.27 | 11.07 | 11.18 | 307,976 | +0.03(+0.25%) |
Apr 04, 2008 | 11.25 | 11.38 | 11.13 | 11.15 | 396,378 | -0.02(-0.20%) |
Apr 03, 2008 | 11.16 | 11.27 | 11.07 | 11.17 | 281,133 | -0.03(-0.25%) |
Apr 02, 2008 | 11.20 | 11.31 | 11.18 | 11.20 | 379,650 | -0.03(-0.30%) |