Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.89 | 12.23 | 11.74 | 12.18 | 1,487,307 | +0.39(+3.31%) |
Jun 27, 2008 | 11.90 | 12.11 | 11.69 | 11.79 | 1,685,568 | -0.18(-1.52%) |
Jun 26, 2008 | 11.89 | 12.25 | 11.85 | 11.97 | 1,843,117 | +0.05(+0.43%) |
Jun 25, 2008 | 11.70 | 11.97 | 11.68 | 11.92 | 1,118,760 | +0.26(+2.26%) |
Jun 24, 2008 | 12.08 | 12.08 | 11.66 | 11.66 | 1,819,622 | -0.41(-3.38%) |
Jun 23, 2008 | 11.79 | 12.10 | 11.78 | 12.06 | 1,056,809 | +0.28(+2.41%) |
Jun 20, 2008 | 11.91 | 12.06 | 11.73 | 11.78 | 1,338,013 | -0.17(-1.42%) |
Jun 19, 2008 | 11.89 | 11.98 | 11.89 | 11.95 | 762,884 | +0.11(+0.97%) |
Jun 18, 2008 | 11.89 | 11.93 | 11.75 | 11.84 | 1,731,972 | -0.05(-0.43%) |
Jun 17, 2008 | 11.87 | 11.98 | 11.85 | 11.89 | 1,300,688 | +0.04(+0.32%) |
Jun 16, 2008 | 11.39 | 11.86 | 11.39 | 11.85 | 865,492 | +0.37(+3.22%) |
Jun 13, 2008 | 11.46 | 11.61 | 11.44 | 11.48 | 694,511 | +0.10(+0.86%) |
Jun 12, 2008 | 11.28 | 11.44 | 11.21 | 11.38 | 946,980 | +0.11(+0.94%) |
Jun 11, 2008 | 11.34 | 11.46 | 11.28 | 11.28 | 990,861 | -0.07(-0.60%) |
Jun 10, 2008 | 11.24 | 11.39 | 11.18 | 11.34 | 1,404,383 | +0.06(+0.53%) |
Jun 09, 2008 | 11.33 | 11.37 | 11.28 | 11.28 | 412,571 | -0.00(-0.04%) |
Jun 06, 2008 | 11.41 | 11.43 | 11.27 | 11.29 | 407,941 | -0.15(-1.33%) |
Jun 05, 2008 | 11.46 | 11.46 | 11.34 | 11.44 | 531,536 | +0.10(+0.86%) |
Jun 04, 2008 | 11.26 | 11.39 | 11.24 | 11.34 | 365,560 | +0.10(+0.91%) |
Jun 03, 2008 | 11.30 | 11.34 | 11.24 | 11.24 | 674,109 | -0.06(-0.49%) |
Jun 02, 2008 | 11.43 | 11.45 | 11.22 | 11.30 | 654,428 | -0.15(-1.30%) |
May 30, 2008 | 11.35 | 11.45 | 11.32 | 11.45 | 1,149,660 | +0.08(+0.71%) |
May 29, 2008 | 11.38 | 11.49 | 11.34 | 11.36 | 647,556 | -0.00(-0.04%) |
May 28, 2008 | 11.39 | 11.42 | 11.34 | 11.37 | 479,487 | +0.03(+0.22%) |
May 27, 2008 | 11.13 | 11.37 | 11.13 | 11.34 | 528,860 | +0.20(+1.75%) |
May 26, 2008 | 11.31 | 11.35 | 11.14 | 11.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.31 | 11.35 | 11.14 | 11.15 | 495,502 | -0.16(-1.43%) |
May 22, 2008 | 11.36 | 11.45 | 11.29 | 11.31 | 454,955 | -0.03(-0.26%) |
May 21, 2008 | 11.28 | 11.46 | 11.27 | 11.34 | 481,759 | +0.07(+0.64%) |
May 20, 2008 | 11.25 | 11.42 | 11.24 | 11.27 | 436,582 | -0.07(-0.64%) |
May 19, 2008 | 11.32 | 11.35 | 11.30 | 11.34 | 374,885 | +0.00(+0.04%) |
May 16, 2008 | 11.28 | 11.36 | 11.28 | 11.34 | 337,777 | +0.03(+0.23%) |
May 15, 2008 | 11.25 | 11.35 | 11.22 | 11.31 | 595,821 | +0.09(+0.79%) |
May 14, 2008 | 11.19 | 11.28 | 11.19 | 11.22 | 519,959 | -0.01(-0.11%) |
May 13, 2008 | 11.15 | 11.23 | 11.11 | 11.23 | 698,624 | +0.07(+0.61%) |
May 12, 2008 | 11.11 | 11.19 | 11.08 | 11.17 | 333,508 | +0.08(+0.73%) |
May 09, 2008 | 11.02 | 11.11 | 11.02 | 11.08 | 290,848 | +0.01(+0.11%) |
May 08, 2008 | 11.02 | 11.13 | 10.97 | 11.07 | 813,525 | +0.00(+0.00%) |
May 07, 2008 | 11.08 | 11.17 | 11.01 | 11.07 | 811,267 | +0.04(+0.38%) |
May 06, 2008 | 11.04 | 11.10 | 11.03 | 11.03 | 749,747 | -0.02(-0.15%) |
May 05, 2008 | 11.12 | 11.19 | 11.02 | 11.05 | 1,143,764 | -0.07(-0.65%) |
May 02, 2008 | 11.06 | 11.19 | 11.04 | 11.12 | 715,917 | +0.08(+0.69%) |
May 01, 2008 | 11.09 | 11.11 | 11.03 | 11.04 | 752,538 | +0.01(+0.12%) |
Apr 30, 2008 | 10.68 | 11.22 | 10.68 | 11.03 | 1,022,614 | -0.11(-0.95%) |
Apr 29, 2008 | 11.25 | 11.32 | 11.12 | 11.14 | 721,773 | -0.11(-1.02%) |
Apr 28, 2008 | 11.29 | 11.29 | 11.14 | 11.25 | 523,219 | +0.02(+0.19%) |
Apr 25, 2008 | 11.31 | 11.31 | 11.20 | 11.23 | 434,069 | -0.03(-0.26%) |
Apr 24, 2008 | 11.20 | 11.31 | 11.08 | 11.26 | 475,284 | +0.05(+0.42%) |
Apr 23, 2008 | 11.10 | 11.23 | 11.07 | 11.21 | 436,848 | +0.08(+0.69%) |
Apr 22, 2008 | 11.26 | 11.26 | 11.11 | 11.14 | 544,220 | -0.11(-1.02%) |
Apr 21, 2008 | 11.41 | 11.55 | 11.23 | 11.25 | 705,293 | -0.23(-2.03%) |
Apr 18, 2008 | 11.47 | 11.54 | 11.34 | 11.48 | 525,494 | +0.11(+0.93%) |
Apr 17, 2008 | 11.39 | 11.44 | 11.31 | 11.38 | 439,408 | -0.06(-0.48%) |
Apr 16, 2008 | 11.09 | 11.43 | 11.07 | 11.43 | 793,180 | +0.37(+3.38%) |
Apr 15, 2008 | 10.92 | 11.08 | 10.92 | 11.06 | 763,471 | +0.15(+1.36%) |
Apr 14, 2008 | 10.71 | 10.91 | 10.71 | 10.91 | 1,186,190 | +0.20(+1.86%) |
Apr 11, 2008 | 10.75 | 10.76 | 10.65 | 10.71 | 601,813 | -0.09(-0.86%) |
Apr 10, 2008 | 10.91 | 10.93 | 10.79 | 10.80 | 615,014 | -0.10(-0.90%) |
Apr 09, 2008 | 10.96 | 11.03 | 10.87 | 10.90 | 510,587 | -0.09(-0.81%) |
Apr 08, 2008 | 10.84 | 10.99 | 10.84 | 10.99 | 652,259 | +0.08(+0.74%) |
Apr 07, 2008 | 10.78 | 10.97 | 10.78 | 10.91 | 617,136 | +0.17(+1.62%) |
Apr 04, 2008 | 10.77 | 10.91 | 10.73 | 10.74 | 755,272 | -0.05(-0.47%) |
Apr 03, 2008 | 10.87 | 10.94 | 10.75 | 10.79 | 671,825 | -0.09(-0.86%) |
Apr 02, 2008 | 10.86 | 10.95 | 10.79 | 10.88 | 1,029,035 | +0.03(+0.31%) |