Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.04 | 11.16 | 10.83 | 10.87 | 119,723 | -0.28(-2.54%) |
Jun 27, 2008 | 11.15 | 11.47 | 11.01 | 11.16 | 1,677,143 | -0.01(-0.05%) |
Jun 26, 2008 | 11.29 | 11.40 | 11.15 | 11.16 | 51,644 | -0.24(-2.11%) |
Jun 25, 2008 | 11.22 | 11.81 | 11.16 | 11.41 | 60,072 | +0.20(+1.83%) |
Jun 24, 2008 | 11.30 | 11.50 | 11.16 | 11.20 | 81,824 | -0.11(-0.96%) |
Jun 23, 2008 | 11.47 | 11.59 | 11.20 | 11.31 | 36,946 | -0.08(-0.74%) |
Jun 20, 2008 | 11.45 | 11.45 | 11.15 | 11.39 | 50,138 | -0.06(-0.53%) |
Jun 19, 2008 | 11.28 | 11.47 | 11.12 | 11.45 | 101,758 | +0.20(+1.82%) |
Jun 18, 2008 | 11.45 | 11.45 | 11.25 | 11.25 | 92,262 | -0.19(-1.63%) |
Jun 17, 2008 | 11.83 | 11.83 | 11.41 | 11.44 | 98,820 | -0.42(-3.51%) |
Jun 16, 2008 | 11.57 | 12.10 | 11.45 | 11.85 | 57,660 | +0.22(+1.92%) |
Jun 13, 2008 | 11.76 | 12.03 | 11.50 | 11.63 | 75,654 | -0.02(-0.16%) |
Jun 12, 2008 | 11.62 | 12.05 | 11.52 | 11.65 | 56,228 | +0.09(+0.78%) |
Jun 11, 2008 | 12.19 | 12.19 | 11.33 | 11.56 | 78,760 | -0.64(-5.24%) |
Jun 10, 2008 | 12.29 | 12.50 | 11.92 | 12.19 | 61,184 | +0.23(+1.91%) |
Jun 09, 2008 | 12.14 | 12.20 | 11.80 | 11.97 | 37,101 | -0.13(-1.07%) |
Jun 06, 2008 | 12.35 | 12.35 | 11.79 | 12.09 | 67,682 | -0.29(-2.31%) |
Jun 05, 2008 | 12.03 | 12.47 | 12.03 | 12.38 | 71,563 | +0.04(+0.29%) |
Jun 04, 2008 | 12.24 | 12.60 | 12.10 | 12.35 | 76,921 | +0.11(+0.94%) |
Jun 03, 2008 | 12.15 | 12.42 | 12.10 | 12.23 | 44,168 | +0.13(+1.10%) |
Jun 02, 2008 | 12.35 | 12.35 | 11.69 | 12.10 | 39,464 | -0.27(-2.19%) |
May 30, 2008 | 12.45 | 12.53 | 12.30 | 12.37 | 40,925 | -0.04(-0.34%) |
May 29, 2008 | 12.19 | 12.49 | 12.15 | 12.41 | 45,127 | +0.21(+1.73%) |
May 28, 2008 | 12.51 | 12.59 | 11.94 | 12.20 | 105,564 | -0.31(-2.50%) |
May 27, 2008 | 11.94 | 12.51 | 11.90 | 12.51 | 134,970 | +0.55(+4.58%) |
May 26, 2008 | 12.07 | 12.26 | 11.92 | 11.97 | 152,620 | +0.00(+0.00%) |
May 23, 2008 | 12.07 | 12.26 | 11.92 | 11.97 | 152,620 | -0.08(-0.65%) |
May 22, 2008 | 11.94 | 12.18 | 11.94 | 12.04 | 159,810 | +0.04(+0.30%) |
May 21, 2008 | 12.02 | 12.46 | 11.86 | 12.01 | 162,599 | -0.04(-0.35%) |
May 20, 2008 | 12.05 | 12.10 | 11.96 | 12.05 | 95,401 | +0.00(+0.00%) |
May 19, 2008 | 11.80 | 12.30 | 11.62 | 12.05 | 125,240 | +0.28(+2.41%) |
May 16, 2008 | 12.31 | 12.75 | 11.55 | 11.77 | 402,119 | -0.49(-4.03%) |
May 15, 2008 | 12.14 | 12.69 | 12.13 | 12.26 | 164,601 | +0.14(+1.19%) |
May 14, 2008 | 12.13 | 12.26 | 12.00 | 12.12 | 105,036 | +0.15(+1.26%) |
May 13, 2008 | 11.94 | 12.06 | 11.92 | 11.97 | 134,059 | +0.07(+0.56%) |
May 12, 2008 | 11.45 | 11.99 | 11.36 | 11.90 | 113,497 | +0.48(+4.17%) |
May 09, 2008 | 11.79 | 11.85 | 11.37 | 11.42 | 119,249 | -0.52(-4.39%) |
May 08, 2008 | 11.96 | 12.05 | 11.88 | 11.95 | 123,652 | -0.01(-0.05%) |
May 07, 2008 | 12.02 | 12.14 | 11.89 | 11.95 | 110,261 | -0.06(-0.50%) |
May 06, 2008 | 12.05 | 12.13 | 11.97 | 12.01 | 132,364 | -0.04(-0.30%) |
May 05, 2008 | 11.83 | 12.05 | 11.71 | 12.05 | 182,921 | +0.24(+2.04%) |
May 02, 2008 | 11.76 | 11.90 | 11.75 | 11.81 | 114,734 | +0.08(+0.72%) |
May 01, 2008 | 11.38 | 11.78 | 11.36 | 11.72 | 133,596 | +0.38(+3.35%) |
Apr 30, 2008 | 11.42 | 11.56 | 11.22 | 11.34 | 131,981 | -0.07(-0.58%) |
Apr 29, 2008 | 11.39 | 11.50 | 11.32 | 11.41 | 146,243 | -0.08(-0.73%) |
Apr 28, 2008 | 11.45 | 11.65 | 11.37 | 11.50 | 194,445 | +0.10(+0.85%) |
Apr 25, 2008 | 11.45 | 11.48 | 11.09 | 11.40 | 141,944 | +0.02(+0.21%) |
Apr 24, 2008 | 11.15 | 11.42 | 10.56 | 11.38 | 183,416 | +0.33(+3.00%) |
Apr 23, 2008 | 10.86 | 11.13 | 10.81 | 11.04 | 37,590 | +0.14(+1.27%) |
Apr 22, 2008 | 10.96 | 11.14 | 10.78 | 10.90 | 53,860 | -0.04(-0.39%) |
Apr 21, 2008 | 10.95 | 11.07 | 10.82 | 10.95 | 34,077 | +0.04(+0.39%) |
Apr 18, 2008 | 10.85 | 11.10 | 10.66 | 10.90 | 95,550 | +0.02(+0.22%) |
Apr 17, 2008 | 10.74 | 11.12 | 10.71 | 10.88 | 175,517 | +0.14(+1.29%) |
Apr 16, 2008 | 10.55 | 10.88 | 10.42 | 10.74 | 85,995 | +0.19(+1.77%) |
Apr 15, 2008 | 10.39 | 10.64 | 10.27 | 10.56 | 53,851 | +0.22(+2.16%) |
Apr 14, 2008 | 10.33 | 10.39 | 10.22 | 10.33 | 73,747 | +0.09(+0.88%) |
Apr 11, 2008 | 10.39 | 10.39 | 10.18 | 10.24 | 74,964 | -0.10(-0.99%) |
Apr 10, 2008 | 10.15 | 10.63 | 10.15 | 10.34 | 63,075 | +0.07(+0.70%) |
Apr 09, 2008 | 9.815 | 10.63 | 9.815 | 10.27 | 219,783 | +0.33(+3.27%) |
Apr 08, 2008 | 9.923 | 10.37 | 9.658 | 9.947 | 64,804 | +0.07(+0.73%) |
Apr 07, 2008 | 10.04 | 10.11 | 9.833 | 9.875 | 78,106 | -0.22(-2.15%) |
Apr 04, 2008 | 10.60 | 10.60 | 9.947 | 10.09 | 50,452 | -0.37(-3.51%) |
Apr 03, 2008 | 10.10 | 10.56 | 10.09 | 10.46 | 131,413 | +0.20(+1.94%) |
Apr 02, 2008 | 10.43 | 10.65 | 10.14 | 10.26 | 58,819 | -0.09(-0.87%) |