Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.90 | 12.09 | 11.58 | 11.70 | 11,364,183 | -0.26(-2.18%) |
Jun 27, 2008 | 12.12 | 12.12 | 11.77 | 11.96 | 10,944,075 | -0.07(-0.60%) |
Jun 26, 2008 | 12.47 | 12.50 | 12.00 | 12.03 | 11,303,046 | -0.60(-4.76%) |
Jun 25, 2008 | 12.42 | 12.93 | 12.42 | 12.63 | 8,309,763 | +0.19(+1.51%) |
Jun 24, 2008 | 12.45 | 12.61 | 12.14 | 12.45 | 11,534,689 | -0.02(-0.14%) |
Jun 23, 2008 | 12.73 | 12.90 | 12.42 | 12.46 | 15,684,823 | -0.20(-1.56%) |
Jun 20, 2008 | 13.09 | 13.13 | 12.30 | 12.66 | 15,773,535 | -0.62(-4.66%) |
Jun 19, 2008 | 12.74 | 13.36 | 12.70 | 13.28 | 14,413,814 | +0.59(+4.67%) |
Jun 18, 2008 | 12.74 | 13.06 | 12.50 | 12.69 | 11,609,476 | -0.14(-1.12%) |
Jun 17, 2008 | 12.64 | 13.01 | 12.64 | 12.83 | 11,476,653 | +0.27(+2.14%) |
Jun 16, 2008 | 12.72 | 12.72 | 12.34 | 12.56 | 11,774,452 | -0.27(-2.10%) |
Jun 13, 2008 | 12.18 | 12.84 | 12.18 | 12.83 | 9,952,452 | +0.68(+5.61%) |
Jun 12, 2008 | 12.28 | 12.54 | 11.92 | 12.15 | 9,248,629 | +0.04(+0.30%) |
Jun 11, 2008 | 12.44 | 12.61 | 12.11 | 12.11 | 8,105,836 | -0.37(-2.95%) |
Jun 10, 2008 | 12.49 | 12.71 | 12.34 | 12.48 | 13,831,867 | -0.25(-1.97%) |
Jun 09, 2008 | 12.29 | 12.79 | 12.28 | 12.73 | 11,188,331 | +0.46(+3.73%) |
Jun 06, 2008 | 12.52 | 12.52 | 12.13 | 12.28 | 13,398,223 | -0.48(-3.73%) |
Jun 05, 2008 | 12.29 | 13.25 | 12.29 | 12.75 | 17,606,988 | +0.56(+4.56%) |
Jun 04, 2008 | 12.07 | 12.31 | 12.04 | 12.20 | 17,357,106 | +0.06(+0.52%) |
Jun 03, 2008 | 11.67 | 12.40 | 11.67 | 12.13 | 18,528,900 | +0.48(+4.08%) |
Jun 02, 2008 | 11.74 | 11.79 | 11.50 | 11.66 | 6,722,048 | -0.06(-0.54%) |
May 30, 2008 | 11.93 | 11.93 | 11.62 | 11.72 | 6,297,571 | -0.11(-0.91%) |
May 29, 2008 | 11.44 | 11.94 | 11.39 | 11.83 | 6,751,026 | +0.39(+3.37%) |
May 28, 2008 | 11.57 | 11.63 | 11.26 | 11.44 | 6,859,510 | +0.12(+1.03%) |
May 27, 2008 | 11.12 | 11.48 | 11.10 | 11.32 | 7,951,665 | +0.32(+2.94%) |
May 26, 2008 | 11.16 | 11.23 | 10.96 | 11.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.16 | 11.23 | 10.96 | 11.00 | 6,285,026 | -0.22(-2.00%) |
May 22, 2008 | 11.16 | 11.49 | 11.16 | 11.23 | 6,917,496 | +0.07(+0.64%) |
May 21, 2008 | 11.67 | 11.73 | 11.09 | 11.15 | 13,596,879 | -0.51(-4.38%) |
May 20, 2008 | 11.83 | 11.95 | 11.59 | 11.67 | 7,991,272 | -0.20(-1.66%) |
May 19, 2008 | 12.02 | 12.16 | 11.83 | 11.86 | 5,595,931 | -0.15(-1.27%) |
May 16, 2008 | 11.95 | 12.14 | 11.85 | 12.02 | 5,317,277 | -0.05(-0.45%) |
May 15, 2008 | 12.10 | 12.11 | 11.91 | 12.07 | 8,783,396 | -0.04(-0.37%) |
May 14, 2008 | 11.80 | 12.25 | 11.77 | 12.11 | 8,689,408 | +0.34(+2.90%) |
May 13, 2008 | 11.91 | 12.00 | 11.63 | 11.77 | 6,273,896 | -0.16(-1.35%) |
May 12, 2008 | 11.67 | 11.97 | 11.67 | 11.93 | 4,135,758 | +0.28(+2.39%) |
May 09, 2008 | 11.72 | 11.76 | 11.53 | 11.66 | 5,030,904 | -0.22(-1.81%) |
May 08, 2008 | 11.70 | 12.04 | 11.63 | 11.87 | 5,701,464 | +0.22(+1.85%) |
May 07, 2008 | 11.98 | 12.09 | 11.60 | 11.66 | 8,485,785 | -0.34(-2.84%) |
May 06, 2008 | 11.93 | 12.07 | 11.62 | 12.00 | 6,584,321 | -0.03(-0.22%) |
May 05, 2008 | 11.76 | 12.17 | 11.67 | 12.02 | 6,239,625 | -0.04(-0.37%) |
May 02, 2008 | 12.18 | 12.26 | 11.86 | 12.07 | 11,264,103 | -0.06(-0.52%) |
May 01, 2008 | 11.84 | 12.20 | 11.79 | 12.13 | 10,827,598 | +0.25(+2.11%) |
Apr 30, 2008 | 12.02 | 12.11 | 11.78 | 11.88 | 11,562,545 | -0.09(-0.75%) |
Apr 29, 2008 | 11.67 | 11.99 | 11.61 | 11.97 | 8,775,468 | +0.39(+3.33%) |
Apr 28, 2008 | 11.44 | 11.67 | 11.27 | 11.58 | 6,953,166 | +0.16(+1.41%) |
Apr 25, 2008 | 11.43 | 11.54 | 11.18 | 11.42 | 6,428,041 | +0.03(+0.24%) |
Apr 24, 2008 | 10.91 | 11.46 | 10.91 | 11.40 | 10,471,620 | +0.48(+4.44%) |
Apr 23, 2008 | 10.66 | 11.05 | 10.54 | 10.91 | 10,040,705 | +0.34(+3.23%) |
Apr 22, 2008 | 10.97 | 11.11 | 10.56 | 10.57 | 10,081,754 | -0.47(-4.23%) |
Apr 21, 2008 | 11.20 | 11.31 | 10.94 | 11.04 | 8,296,562 | -0.24(-2.15%) |
Apr 18, 2008 | 11.46 | 11.46 | 11.14 | 11.28 | 8,136,651 | -0.04(-0.32%) |
Apr 17, 2008 | 11.10 | 11.53 | 10.99 | 11.32 | 7,438,679 | +0.10(+0.88%) |
Apr 16, 2008 | 11.32 | 11.46 | 11.08 | 11.22 | 10,100,173 | +0.13(+1.21%) |
Apr 15, 2008 | 11.50 | 11.61 | 10.82 | 11.08 | 10,998,896 | -0.32(-2.83%) |
Apr 14, 2008 | 11.37 | 11.58 | 11.33 | 11.41 | 6,254,341 | +0.05(+0.47%) |
Apr 11, 2008 | 11.54 | 11.61 | 11.29 | 11.35 | 8,430,248 | -0.26(-2.24%) |
Apr 10, 2008 | 11.20 | 11.64 | 11.20 | 11.61 | 7,310,048 | +0.39(+3.52%) |
Apr 09, 2008 | 11.40 | 11.47 | 11.09 | 11.22 | 7,508,044 | -0.15(-1.34%) |
Apr 08, 2008 | 11.44 | 11.52 | 11.21 | 11.37 | 7,422,010 | -0.04(-0.39%) |
Apr 07, 2008 | 11.32 | 11.44 | 11.22 | 11.41 | 4,666,143 | +0.05(+0.47%) |
Apr 04, 2008 | 11.15 | 11.54 | 11.15 | 11.36 | 7,322,855 | -0.04(-0.39%) |
Apr 03, 2008 | 11.38 | 11.43 | 11.13 | 11.41 | 10,920,362 | -0.06(-0.55%) |
Apr 02, 2008 | 11.43 | 11.64 | 11.32 | 11.47 | 8,201,248 | +0.03(+0.24%) |