Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.62 | 11.80 | 11.59 | 11.73 | 300,087 | +0.10(+0.88%) |
Jun 27, 2008 | 11.57 | 11.70 | 11.55 | 11.63 | 258,898 | +0.04(+0.38%) |
Jun 26, 2008 | 11.74 | 11.74 | 11.57 | 11.58 | 285,198 | -0.22(-1.86%) |
Jun 25, 2008 | 11.71 | 11.88 | 11.70 | 11.80 | 363,401 | +0.06(+0.49%) |
Jun 24, 2008 | 11.65 | 11.79 | 11.64 | 11.75 | 282,178 | +0.02(+0.18%) |
Jun 23, 2008 | 11.73 | 11.77 | 11.71 | 11.73 | 186,729 | +0.02(+0.18%) |
Jun 20, 2008 | 11.79 | 11.80 | 11.66 | 11.70 | 643,049 | -0.16(-1.33%) |
Jun 19, 2008 | 11.77 | 11.91 | 11.70 | 11.86 | 201,507 | +0.06(+0.50%) |
Jun 18, 2008 | 11.88 | 11.91 | 11.79 | 11.80 | 246,173 | -0.09(-0.77%) |
Jun 17, 2008 | 11.98 | 12.00 | 11.89 | 11.90 | 143,481 | -0.05(-0.40%) |
Jun 16, 2008 | 11.87 | 11.97 | 11.84 | 11.94 | 202,641 | -0.03(-0.22%) |
Jun 13, 2008 | 11.86 | 11.97 | 11.86 | 11.97 | 176,745 | +0.14(+1.16%) |
Jun 12, 2008 | 11.83 | 11.91 | 11.79 | 11.83 | 165,018 | +0.03(+0.27%) |
Jun 11, 2008 | 11.94 | 11.94 | 11.78 | 11.80 | 264,659 | -0.17(-1.45%) |
Jun 10, 2008 | 11.98 | 12.03 | 11.92 | 11.97 | 793,872 | -0.06(-0.52%) |
Jun 09, 2008 | 12.13 | 12.13 | 11.96 | 12.04 | 174,330 | -0.06(-0.46%) |
Jun 06, 2008 | 12.30 | 12.30 | 12.09 | 12.09 | 297,429 | -0.29(-2.38%) |
Jun 05, 2008 | 12.29 | 12.40 | 12.29 | 12.39 | 329,475 | +0.11(+0.87%) |
Jun 04, 2008 | 12.20 | 12.32 | 12.20 | 12.28 | 204,185 | +0.04(+0.34%) |
Jun 03, 2008 | 12.22 | 12.31 | 12.18 | 12.24 | 258,357 | +0.02(+0.16%) |
Jun 02, 2008 | 12.31 | 12.31 | 12.15 | 12.22 | 334,821 | -0.10(-0.83%) |
May 30, 2008 | 12.33 | 12.36 | 12.30 | 12.32 | 92,849 | +0.04(+0.34%) |
May 29, 2008 | 12.14 | 12.35 | 12.14 | 12.28 | 253,378 | +0.15(+1.26%) |
May 28, 2008 | 12.10 | 12.16 | 12.05 | 12.13 | 113,783 | +0.00(+0.02%) |
May 27, 2008 | 12.10 | 12.13 | 12.06 | 12.13 | 604,328 | +0.06(+0.47%) |
May 26, 2008 | 12.15 | 12.15 | 12.05 | 12.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.15 | 12.15 | 12.05 | 12.07 | 220,298 | -0.11(-0.91%) |
May 22, 2008 | 12.12 | 12.23 | 12.10 | 12.18 | 211,407 | +0.06(+0.52%) |
May 21, 2008 | 12.20 | 12.27 | 12.09 | 12.12 | 252,039 | -0.06(-0.50%) |
May 20, 2008 | 12.14 | 12.26 | 12.14 | 12.18 | 221,999 | -0.00(-0.03%) |
May 19, 2008 | 12.11 | 12.22 | 12.10 | 12.18 | 323,651 | +0.04(+0.36%) |
May 16, 2008 | 12.14 | 12.15 | 12.08 | 12.14 | 179,340 | +0.02(+0.13%) |
May 15, 2008 | 12.15 | 12.15 | 12.05 | 12.12 | 222,608 | +0.01(+0.06%) |
May 14, 2008 | 12.09 | 12.18 | 12.09 | 12.11 | 234,404 | +0.04(+0.30%) |
May 13, 2008 | 12.20 | 12.20 | 12.04 | 12.08 | 655,753 | -0.05(-0.41%) |
May 12, 2008 | 12.06 | 12.13 | 12.06 | 12.13 | 112,874 | +0.08(+0.64%) |
May 09, 2008 | 12.00 | 12.07 | 11.98 | 12.05 | 62,348 | -0.05(-0.45%) |
May 08, 2008 | 12.04 | 12.15 | 12.04 | 12.10 | 176,246 | +0.03(+0.28%) |
May 07, 2008 | 12.18 | 12.23 | 12.04 | 12.07 | 215,340 | -0.14(-1.11%) |
May 06, 2008 | 12.06 | 12.24 | 12.06 | 12.21 | 289,536 | -0.04(-0.31%) |
May 05, 2008 | 12.20 | 12.27 | 12.20 | 12.24 | 314,970 | -0.04(-0.33%) |
May 02, 2008 | 12.32 | 12.37 | 12.25 | 12.28 | 252,874 | +0.01(+0.11%) |
May 01, 2008 | 12.07 | 12.28 | 12.07 | 12.27 | 788,794 | +0.17(+1.40%) |
Apr 30, 2008 | 12.12 | 12.24 | 12.08 | 12.10 | 243,473 | -0.05(-0.41%) |
Apr 29, 2008 | 12.18 | 12.20 | 12.10 | 12.15 | 243,095 | -0.09(-0.70%) |
Apr 28, 2008 | 12.19 | 12.28 | 12.19 | 12.24 | 262,364 | +0.04(+0.34%) |
Apr 25, 2008 | 12.17 | 12.21 | 12.11 | 12.19 | 236,336 | +0.10(+0.82%) |
Apr 24, 2008 | 12.13 | 12.15 | 11.98 | 12.10 | 251,845 | +0.04(+0.30%) |
Apr 23, 2008 | 11.96 | 12.09 | 11.96 | 12.06 | 188,598 | +0.12(+0.97%) |
Apr 22, 2008 | 12.00 | 12.01 | 11.89 | 11.94 | 200,278 | -0.13(-1.10%) |
Apr 21, 2008 | 12.05 | 12.12 | 12.05 | 12.08 | 173,174 | -0.05(-0.44%) |
Apr 18, 2008 | 12.17 | 12.18 | 12.10 | 12.13 | 261,518 | +0.10(+0.82%) |
Apr 17, 2008 | 12.12 | 12.12 | 11.99 | 12.03 | 183,683 | -0.09(-0.72%) |
Apr 16, 2008 | 12.03 | 12.13 | 12.03 | 12.12 | 163,532 | +0.08(+0.66%) |
Apr 15, 2008 | 12.10 | 12.10 | 12.00 | 12.04 | 279,122 | -0.06(-0.46%) |
Apr 14, 2008 | 12.12 | 12.12 | 12.04 | 12.09 | 219,473 | -0.03(-0.24%) |
Apr 11, 2008 | 12.14 | 12.25 | 12.11 | 12.12 | 254,182 | -0.18(-1.49%) |
Apr 10, 2008 | 12.21 | 12.36 | 12.21 | 12.30 | 324,554 | +0.12(+1.00%) |
Apr 09, 2008 | 12.28 | 12.28 | 12.13 | 12.18 | 123,940 | -0.08(-0.65%) |
Apr 08, 2008 | 12.21 | 12.29 | 12.21 | 12.26 | 237,439 | -0.02(-0.15%) |
Apr 07, 2008 | 12.32 | 12.33 | 12.24 | 12.28 | 738,388 | +0.06(+0.48%) |
Apr 04, 2008 | 12.09 | 12.28 | 12.09 | 12.22 | 178,431 | +0.10(+0.85%) |
Apr 03, 2008 | 12.09 | 12.14 | 12.05 | 12.12 | 1,218,393 | -0.01(-0.11%) |
Apr 02, 2008 | 12.17 | 12.22 | 12.09 | 12.13 | 243,032 | -0.07(-0.56%) |