Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.19 | 11.31 | 10.97 | 11.02 | 118,176 | -0.29(-2.54%) |
Jun 27, 2008 | 11.29 | 11.62 | 11.15 | 11.30 | 1,655,474 | -0.01(-0.05%) |
Jun 26, 2008 | 11.44 | 11.55 | 11.29 | 11.31 | 50,977 | -0.24(-2.11%) |
Jun 25, 2008 | 11.37 | 11.96 | 11.30 | 11.55 | 59,296 | +0.21(+1.83%) |
Jun 24, 2008 | 11.45 | 11.65 | 11.31 | 11.35 | 80,767 | -0.11(-0.96%) |
Jun 23, 2008 | 11.62 | 11.74 | 11.35 | 11.46 | 36,469 | -0.09(-0.74%) |
Jun 20, 2008 | 11.60 | 11.60 | 11.29 | 11.54 | 49,491 | -0.06(-0.53%) |
Jun 19, 2008 | 11.43 | 11.62 | 11.26 | 11.60 | 100,443 | +0.21(+1.82%) |
Jun 18, 2008 | 11.60 | 11.60 | 11.40 | 11.40 | 91,070 | -0.19(-1.63%) |
Jun 17, 2008 | 11.99 | 11.99 | 11.55 | 11.58 | 97,543 | -0.42(-3.51%) |
Jun 16, 2008 | 11.73 | 12.26 | 11.60 | 12.01 | 56,916 | +0.23(+1.92%) |
Jun 13, 2008 | 11.91 | 12.19 | 11.65 | 11.78 | 74,677 | -0.02(-0.16%) |
Jun 12, 2008 | 11.77 | 12.21 | 11.67 | 11.80 | 55,502 | +0.09(+0.78%) |
Jun 11, 2008 | 12.35 | 12.35 | 11.48 | 11.71 | 77,742 | -0.65(-5.24%) |
Jun 10, 2008 | 12.45 | 12.66 | 12.07 | 12.35 | 60,394 | +0.23(+1.91%) |
Jun 09, 2008 | 12.30 | 12.36 | 11.96 | 12.12 | 36,621 | -0.13(-1.07%) |
Jun 06, 2008 | 12.51 | 12.51 | 11.95 | 12.25 | 66,808 | -0.29(-2.31%) |
Jun 05, 2008 | 12.19 | 12.63 | 12.19 | 12.54 | 70,638 | +0.04(+0.29%) |
Jun 04, 2008 | 12.40 | 12.77 | 12.26 | 12.51 | 75,927 | +0.12(+0.94%) |
Jun 03, 2008 | 12.31 | 12.59 | 12.26 | 12.39 | 43,597 | +0.13(+1.10%) |
Jun 02, 2008 | 12.51 | 12.51 | 11.85 | 12.26 | 38,954 | -0.27(-2.19%) |
May 30, 2008 | 12.62 | 12.70 | 12.46 | 12.53 | 40,396 | -0.04(-0.34%) |
May 29, 2008 | 12.35 | 12.65 | 12.31 | 12.57 | 44,544 | +0.21(+1.73%) |
May 28, 2008 | 12.67 | 12.75 | 12.10 | 12.36 | 104,200 | -0.32(-2.50%) |
May 27, 2008 | 12.10 | 12.68 | 12.05 | 12.68 | 133,226 | +0.56(+4.58%) |
May 26, 2008 | 12.23 | 12.42 | 12.07 | 12.12 | 150,648 | +0.00(+0.00%) |
May 23, 2008 | 12.23 | 12.42 | 12.07 | 12.12 | 150,648 | -0.08(-0.65%) |
May 22, 2008 | 12.09 | 12.34 | 12.09 | 12.20 | 157,746 | +0.04(+0.30%) |
May 21, 2008 | 12.18 | 12.62 | 12.02 | 12.16 | 160,498 | -0.04(-0.35%) |
May 20, 2008 | 12.21 | 12.26 | 12.12 | 12.21 | 94,168 | +0.00(+0.00%) |
May 19, 2008 | 11.95 | 12.46 | 11.77 | 12.21 | 123,622 | +0.29(+2.41%) |
May 16, 2008 | 12.48 | 12.92 | 11.70 | 11.92 | 396,924 | -0.50(-4.03%) |
May 15, 2008 | 12.30 | 12.85 | 12.29 | 12.42 | 162,474 | +0.15(+1.19%) |
May 14, 2008 | 12.29 | 12.42 | 12.15 | 12.27 | 103,679 | +0.15(+1.26%) |
May 13, 2008 | 12.09 | 12.21 | 12.08 | 12.12 | 132,327 | +0.07(+0.56%) |
May 12, 2008 | 11.60 | 12.15 | 11.51 | 12.05 | 112,031 | +0.48(+4.17%) |
May 09, 2008 | 11.95 | 12.01 | 11.52 | 11.57 | 117,708 | -0.53(-4.39%) |
May 08, 2008 | 12.12 | 12.21 | 12.04 | 12.10 | 122,054 | -0.01(-0.05%) |
May 07, 2008 | 12.18 | 12.30 | 12.05 | 12.11 | 108,836 | -0.06(-0.50%) |
May 06, 2008 | 12.21 | 12.29 | 12.13 | 12.17 | 130,654 | -0.04(-0.30%) |
May 05, 2008 | 11.98 | 12.21 | 11.86 | 12.21 | 180,558 | +0.24(+2.04%) |
May 02, 2008 | 11.91 | 12.05 | 11.91 | 11.96 | 113,252 | +0.09(+0.72%) |
May 01, 2008 | 11.53 | 11.94 | 11.51 | 11.88 | 131,870 | +0.38(+3.35%) |
Apr 30, 2008 | 11.57 | 11.71 | 11.37 | 11.49 | 130,276 | -0.07(-0.58%) |
Apr 29, 2008 | 11.54 | 11.65 | 11.47 | 11.56 | 144,354 | -0.09(-0.73%) |
Apr 28, 2008 | 11.60 | 11.80 | 11.52 | 11.65 | 191,933 | +0.10(+0.85%) |
Apr 25, 2008 | 11.60 | 11.63 | 11.24 | 11.55 | 140,111 | +0.02(+0.21%) |
Apr 24, 2008 | 11.30 | 11.57 | 10.69 | 11.52 | 181,046 | +0.34(+3.00%) |
Apr 23, 2008 | 11.00 | 11.28 | 10.95 | 11.19 | 37,105 | +0.14(+1.27%) |
Apr 22, 2008 | 11.10 | 11.29 | 10.93 | 11.05 | 53,164 | -0.04(-0.39%) |
Apr 21, 2008 | 11.10 | 11.21 | 10.96 | 11.09 | 33,636 | +0.04(+0.39%) |
Apr 18, 2008 | 10.99 | 11.25 | 10.80 | 11.05 | 94,316 | +0.02(+0.22%) |
Apr 17, 2008 | 10.88 | 11.26 | 10.85 | 11.02 | 173,249 | +0.14(+1.29%) |
Apr 16, 2008 | 10.69 | 11.02 | 10.56 | 10.88 | 84,884 | +0.19(+1.77%) |
Apr 15, 2008 | 10.53 | 10.78 | 10.41 | 10.69 | 53,156 | +0.23(+2.16%) |
Apr 14, 2008 | 10.46 | 10.53 | 10.35 | 10.47 | 72,794 | +0.09(+0.88%) |
Apr 11, 2008 | 10.52 | 10.52 | 10.31 | 10.38 | 73,995 | -0.10(-0.99%) |
Apr 10, 2008 | 10.28 | 10.77 | 10.28 | 10.48 | 62,260 | +0.07(+0.70%) |
Apr 09, 2008 | 9.943 | 10.77 | 9.943 | 10.41 | 216,944 | +0.33(+3.27%) |
Apr 08, 2008 | 10.05 | 10.51 | 9.784 | 10.08 | 63,967 | +0.07(+0.73%) |
Apr 07, 2008 | 10.17 | 10.24 | 9.961 | 10.00 | 77,097 | -0.22(-2.15%) |
Apr 04, 2008 | 10.74 | 10.74 | 10.08 | 10.22 | 49,800 | -0.37(-3.51%) |
Apr 03, 2008 | 10.24 | 10.69 | 10.22 | 10.60 | 129,715 | +0.20(+1.94%) |
Apr 02, 2008 | 10.57 | 10.79 | 10.27 | 10.39 | 58,059 | -0.09(-0.87%) |