Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.95 | 11.08 | 10.63 | 10.63 | 2,075 | +0.07(+0.69%) |
Jun 27, 2008 | 10.55 | 10.55 | 10.55 | 10.55 | 4,697 | -0.03(-0.26%) |
Jun 26, 2008 | 10.76 | 10.76 | 10.53 | 10.58 | 1,801 | -0.18(-1.70%) |
Jun 25, 2008 | 10.98 | 10.98 | 10.77 | 10.77 | 959 | -0.22(-2.00%) |
Jun 24, 2008 | 10.98 | 10.98 | 10.98 | 10.98 | 3,211 | -0.09(-0.83%) |
Jun 23, 2008 | 10.98 | 11.08 | 10.98 | 11.08 | 1,554 | -0.09(-0.82%) |
Jun 20, 2008 | 11.17 | 11.17 | 11.17 | 11.17 | 546 | +0.09(+0.83%) |
Jun 19, 2008 | 11.02 | 11.08 | 11.02 | 11.08 | 225 | +0.05(+0.42%) |
Jun 18, 2008 | 11.31 | 11.31 | 11.03 | 11.03 | 983 | -0.34(-2.98%) |
Jun 17, 2008 | 11.37 | 11.37 | 11.37 | 11.37 | 161 | -0.26(-2.20%) |
Jun 16, 2008 | 11.63 | 11.63 | 11.42 | 11.63 | 2,803 | +0.16(+1.44%) |
Jun 13, 2008 | 11.46 | 11.46 | 11.46 | 11.46 | 551 | -0.22(-1.88%) |
Jun 12, 2008 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 11.63 | 11.68 | 11.63 | 11.68 | 218 | +0.20(+1.75%) |
Jun 05, 2008 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 11.43 | 11.48 | 11.43 | 11.48 | 218 | -0.06(-0.48%) |
Jun 03, 2008 | 11.53 | 11.72 | 11.48 | 11.53 | 8,184 | -0.01(-0.08%) |
Jun 02, 2008 | 11.67 | 11.67 | 11.53 | 11.54 | 4,861 | -0.17(-1.48%) |
May 30, 2008 | 11.60 | 11.72 | 11.60 | 11.72 | 1,857 | +0.17(+1.51%) |
May 29, 2008 | 11.54 | 11.58 | 11.54 | 11.54 | 2,184 | -0.42(-3.52%) |
May 28, 2008 | 11.96 | 11.96 | 11.96 | 11.96 | 1,574 | -0.16(-1.36%) |
May 27, 2008 | 12.10 | 12.13 | 12.10 | 12.13 | 2,410 | -0.11(-0.87%) |
May 26, 2008 | 12.24 | 12.24 | 12.24 | 12.24 | 109 | +0.00(+0.00%) |
May 23, 2008 | 12.24 | 12.24 | 12.24 | 12.24 | 109 | +0.37(+3.09%) |
May 22, 2008 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) |
May 21, 2008 | 11.53 | 12.04 | 11.53 | 11.87 | 1,398 | +0.29(+2.50%) |
May 20, 2008 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) |
May 19, 2008 | 11.50 | 11.58 | 11.49 | 11.58 | 436 | -0.74(-6.02%) |
May 16, 2008 | 12.32 | 12.32 | 12.32 | 12.32 | 109 | -0.04(-0.30%) |
May 15, 2008 | 12.36 | 12.36 | 12.36 | 12.36 | 109 | -0.00(-0.00%) |
May 14, 2008 | 11.63 | 12.36 | 11.44 | 12.36 | 1,342 | +0.39(+3.29%) |
May 13, 2008 | 12.76 | 12.76 | 11.62 | 11.96 | 3,470 | +0.05(+0.46%) |
May 12, 2008 | 12.01 | 12.01 | 11.91 | 11.91 | 436 | -0.22(-1.81%) |
May 09, 2008 | 12.09 | 12.13 | 12.09 | 12.13 | 1,113 | -0.02(-0.15%) |
May 08, 2008 | 12.14 | 12.15 | 11.56 | 12.15 | 513 | -0.12(-0.97%) |
May 07, 2008 | 12.27 | 12.27 | 12.27 | 12.27 | 109 | +0.83(+7.29%) |
May 06, 2008 | 11.44 | 12.27 | 11.43 | 11.43 | 1,724 | -0.83(-6.79%) |
May 05, 2008 | 12.30 | 12.30 | 12.15 | 12.27 | 3,620 | -0.09(-0.74%) |
May 02, 2008 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | +0.00(+0.00%) |
May 01, 2008 | 12.80 | 12.80 | 12.36 | 12.36 | 327 | +0.93(+8.17%) |
Apr 30, 2008 | 11.42 | 11.42 | 11.42 | 11.42 | 491 | +0.00(+0.00%) |
Apr 29, 2008 | 11.42 | 11.42 | 11.41 | 11.42 | 5,244 | +0.00(+0.00%) |
Apr 28, 2008 | 11.54 | 11.54 | 11.33 | 11.42 | 6,456 | -0.48(-4.00%) |
Apr 25, 2008 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 11.79 | 11.90 | 11.79 | 11.90 | 3,961 | +0.17(+1.48%) |
Apr 23, 2008 | 11.90 | 11.93 | 11.73 | 11.73 | 4,998 | +0.28(+2.48%) |
Apr 22, 2008 | 12.80 | 12.80 | 11.44 | 11.44 | 218 | -0.55(-4.58%) |
Apr 21, 2008 | 11.90 | 11.99 | 11.65 | 11.99 | 1,297 | -0.07(-0.61%) |
Apr 18, 2008 | 12.06 | 12.06 | 12.06 | 12.06 | 109 | +0.62(+5.44%) |
Apr 17, 2008 | 11.44 | 11.44 | 11.44 | 11.44 | 109 | -0.46(-3.85%) |
Apr 16, 2008 | 11.44 | 11.90 | 11.32 | 11.90 | 7,995 | +0.68(+6.04%) |
Apr 15, 2008 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 10.65 | 11.22 | 10.30 | 11.22 | 11,472 | +0.47(+4.34%) |
Apr 11, 2008 | 10.76 | 11.21 | 10.76 | 10.76 | 1,077 | -0.14(-1.26%) |
Apr 10, 2008 | 10.66 | 10.89 | 10.66 | 10.89 | 2,831 | -0.09(-0.83%) |
Apr 09, 2008 | 10.78 | 10.98 | 10.62 | 10.98 | 2,057 | -0.03(-0.25%) |
Apr 08, 2008 | 11.15 | 11.15 | 11.01 | 11.01 | 2,294 | +0.21(+1.95%) |
Apr 07, 2008 | 10.77 | 11.22 | 10.77 | 10.80 | 11,296 | -0.48(-4.22%) |
Apr 04, 2008 | 11.21 | 11.28 | 11.00 | 11.28 | 1,669 | -0.41(-3.52%) |
Apr 03, 2008 | 11.67 | 11.74 | 11.67 | 11.69 | 1,526 | -0.08(-0.70%) |
Apr 02, 2008 | 11.91 | 11.91 | 11.77 | 11.77 | 1,201 | -0.11(-0.89%) |