Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.66 | 10.74 | 10.55 | 10.55 | 1,261,863 | -0.15(-1.36%) |
Jun 27, 2008 | 10.90 | 10.92 | 10.64 | 10.69 | 2,443,218 | -0.21(-1.92%) |
Jun 26, 2008 | 11.14 | 11.20 | 10.90 | 10.90 | 1,544,085 | -0.32(-2.85%) |
Jun 25, 2008 | 11.10 | 11.36 | 11.05 | 11.22 | 1,645,262 | +0.13(+1.21%) |
Jun 24, 2008 | 11.00 | 11.18 | 11.00 | 11.09 | 1,170,073 | +0.02(+0.18%) |
Jun 23, 2008 | 11.15 | 11.20 | 11.07 | 11.07 | 1,064,916 | -0.02(-0.18%) |
Jun 20, 2008 | 11.23 | 11.23 | 11.03 | 11.09 | 2,231,596 | -0.17(-1.47%) |
Jun 19, 2008 | 11.28 | 11.31 | 11.11 | 11.25 | 1,229,848 | -0.07(-0.59%) |
Jun 18, 2008 | 11.32 | 11.40 | 11.21 | 11.32 | 1,772,956 | -0.03(-0.28%) |
Jun 17, 2008 | 11.51 | 11.53 | 11.34 | 11.35 | 1,854,624 | -0.08(-0.72%) |
Jun 16, 2008 | 11.38 | 11.45 | 11.28 | 11.43 | 2,660,148 | -0.01(-0.10%) |
Jun 13, 2008 | 11.66 | 11.66 | 11.33 | 11.45 | 1,793,510 | -0.11(-0.96%) |
Jun 12, 2008 | 11.49 | 11.67 | 11.47 | 11.56 | 1,096,062 | +0.12(+1.07%) |
Jun 11, 2008 | 11.65 | 11.68 | 11.43 | 11.43 | 1,731,997 | -0.22(-1.89%) |
Jun 10, 2008 | 11.67 | 11.73 | 11.44 | 11.65 | 1,687,549 | +0.08(+0.68%) |
Jun 09, 2008 | 11.75 | 11.83 | 11.55 | 11.58 | 2,358,676 | -0.09(-0.74%) |
Jun 06, 2008 | 11.88 | 11.93 | 11.66 | 11.66 | 1,695,587 | -0.28(-2.34%) |
Jun 05, 2008 | 11.89 | 12.01 | 11.80 | 11.94 | 3,077,267 | +0.08(+0.70%) |
Jun 04, 2008 | 11.84 | 11.93 | 11.77 | 11.86 | 3,020,964 | -0.04(-0.30%) |
Jun 03, 2008 | 11.80 | 11.92 | 11.75 | 11.90 | 3,025,093 | +0.11(+0.97%) |
Jun 02, 2008 | 11.79 | 11.79 | 11.60 | 11.78 | 2,420,873 | +0.02(+0.20%) |
May 30, 2008 | 11.69 | 11.78 | 11.54 | 11.76 | 2,539,619 | +0.11(+0.91%) |
May 29, 2008 | 11.62 | 11.71 | 11.54 | 11.65 | 3,293,038 | +0.03(+0.27%) |
May 28, 2008 | 11.61 | 11.63 | 11.41 | 11.62 | 2,892,210 | +0.01(+0.10%) |
May 27, 2008 | 11.49 | 11.61 | 11.40 | 11.61 | 4,627,272 | +0.11(+1.00%) |
May 26, 2008 | 11.46 | 11.50 | 11.37 | 11.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.46 | 11.50 | 11.37 | 11.49 | 2,940,566 | -0.02(-0.21%) |
May 22, 2008 | 11.16 | 11.52 | 11.16 | 11.52 | 3,385,554 | +0.35(+3.11%) |
May 21, 2008 | 11.24 | 11.25 | 11.10 | 11.17 | 3,042,743 | -0.06(-0.53%) |
May 20, 2008 | 11.15 | 11.23 | 11.06 | 11.23 | 1,814,416 | +0.07(+0.60%) |
May 19, 2008 | 11.20 | 11.24 | 11.11 | 11.16 | 1,341,685 | +0.05(+0.43%) |
May 16, 2008 | 11.24 | 11.30 | 11.11 | 11.11 | 1,458,582 | -0.07(-0.67%) |
May 15, 2008 | 11.17 | 11.21 | 11.06 | 11.19 | 2,086,932 | -0.03(-0.28%) |
May 14, 2008 | 11.12 | 11.28 | 11.07 | 11.22 | 1,576,473 | +0.15(+1.35%) |
May 13, 2008 | 11.04 | 11.10 | 10.93 | 11.07 | 1,463,170 | +0.04(+0.32%) |
May 12, 2008 | 11.01 | 11.06 | 10.96 | 11.04 | 1,588,355 | +0.04(+0.39%) |
May 09, 2008 | 10.87 | 11.00 | 10.81 | 10.99 | 1,306,393 | +0.02(+0.14%) |
May 08, 2008 | 10.98 | 11.01 | 10.87 | 10.98 | 2,065,652 | +0.07(+0.61%) |
May 07, 2008 | 10.98 | 11.00 | 10.90 | 10.91 | 3,153,264 | -0.07(-0.61%) |
May 06, 2008 | 10.87 | 10.98 | 10.76 | 10.98 | 1,449,002 | +0.09(+0.80%) |
May 05, 2008 | 10.91 | 10.96 | 10.85 | 10.89 | 1,700,302 | -0.07(-0.68%) |
May 02, 2008 | 11.10 | 11.20 | 10.87 | 10.96 | 1,605,937 | -0.05(-0.46%) |
May 01, 2008 | 10.86 | 11.04 | 10.65 | 11.02 | 2,360,690 | +0.21(+1.90%) |
Apr 30, 2008 | 10.85 | 10.96 | 10.74 | 10.81 | 2,124,119 | -0.00(-0.04%) |
Apr 29, 2008 | 10.75 | 10.85 | 10.75 | 10.82 | 2,560,396 | +0.02(+0.18%) |
Apr 28, 2008 | 10.66 | 10.84 | 10.50 | 10.80 | 2,975,595 | +0.06(+0.55%) |
Apr 25, 2008 | 10.67 | 10.74 | 10.14 | 10.74 | 4,266,296 | +0.64(+6.37%) |
Apr 24, 2008 | 9.995 | 10.21 | 9.948 | 10.09 | 1,336,138 | +0.08(+0.79%) |
Apr 23, 2008 | 10.06 | 10.15 | 9.948 | 10.01 | 2,460,617 | +0.00(+0.04%) |
Apr 22, 2008 | 10.10 | 10.14 | 9.987 | 10.01 | 1,009,349 | -0.16(-1.59%) |
Apr 21, 2008 | 10.11 | 10.28 | 10.07 | 10.17 | 1,162,890 | +0.01(+0.12%) |
Apr 18, 2008 | 10.40 | 10.45 | 10.14 | 10.16 | 2,166,906 | -0.13(-1.23%) |
Apr 17, 2008 | 10.24 | 10.29 | 10.16 | 10.29 | 2,478,269 | +0.02(+0.23%) |
Apr 16, 2008 | 10.19 | 10.27 | 10.12 | 10.26 | 2,633,682 | +0.09(+0.85%) |
Apr 15, 2008 | 10.13 | 10.18 | 10.05 | 10.18 | 1,259,017 | +0.06(+0.58%) |
Apr 14, 2008 | 10.12 | 10.20 | 10.04 | 10.12 | 1,725,659 | +0.00(+0.00%) |
Apr 11, 2008 | 10.15 | 10.29 | 10.11 | 10.12 | 1,285,131 | -0.15(-1.50%) |
Apr 10, 2008 | 10.33 | 10.37 | 10.22 | 10.27 | 1,549,411 | -0.09(-0.84%) |
Apr 09, 2008 | 10.48 | 10.55 | 10.34 | 10.36 | 2,194,723 | -0.11(-1.09%) |
Apr 08, 2008 | 10.53 | 10.59 | 10.41 | 10.47 | 1,334,335 | -0.13(-1.19%) |
Apr 07, 2008 | 10.52 | 10.60 | 10.44 | 10.60 | 927,823 | +0.15(+1.40%) |
Apr 04, 2008 | 10.52 | 10.53 | 10.43 | 10.45 | 1,422,851 | -0.05(-0.45%) |
Apr 03, 2008 | 10.60 | 10.62 | 10.46 | 10.50 | 1,542,817 | -0.14(-1.30%) |
Apr 02, 2008 | 10.59 | 10.68 | 10.52 | 10.64 | 1,530,153 | +0.06(+0.52%) |