Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.91 | 10.93 | 10.61 | 10.62 | 582,728 | -0.19(-1.72%) |
Jun 27, 2008 | 10.93 | 11.08 | 10.73 | 10.81 | 463,376 | -0.31(-2.83%) |
Jun 26, 2008 | 11.52 | 11.52 | 11.08 | 11.12 | 363,337 | -0.42(-3.64%) |
Jun 25, 2008 | 11.51 | 11.74 | 11.47 | 11.54 | 524,679 | +0.26(+2.27%) |
Jun 24, 2008 | 10.94 | 11.37 | 10.87 | 11.29 | 501,227 | +0.28(+2.57%) |
Jun 23, 2008 | 11.20 | 11.26 | 10.94 | 11.00 | 527,190 | -0.14(-1.28%) |
Jun 20, 2008 | 11.31 | 11.46 | 11.11 | 11.15 | 510,332 | -0.33(-2.87%) |
Jun 19, 2008 | 11.52 | 11.74 | 11.29 | 11.48 | 1,118,056 | -0.36(-3.01%) |
Jun 18, 2008 | 11.43 | 11.88 | 11.43 | 11.83 | 738,903 | +0.61(+5.43%) |
Jun 17, 2008 | 11.33 | 11.43 | 11.19 | 11.22 | 410,591 | -0.26(-2.24%) |
Jun 16, 2008 | 11.26 | 11.50 | 11.26 | 11.48 | 279,689 | +0.12(+1.07%) |
Jun 13, 2008 | 11.21 | 11.36 | 11.08 | 11.36 | 328,517 | +0.03(+0.30%) |
Jun 12, 2008 | 11.17 | 11.50 | 11.13 | 11.32 | 422,452 | +0.15(+1.38%) |
Jun 11, 2008 | 11.31 | 11.43 | 11.16 | 11.17 | 529,792 | -0.17(-1.52%) |
Jun 10, 2008 | 11.13 | 11.45 | 11.08 | 11.34 | 1,383,957 | -0.35(-3.01%) |
Jun 09, 2008 | 12.15 | 12.15 | 11.66 | 11.69 | 504,293 | -0.45(-3.73%) |
Jun 06, 2008 | 12.51 | 12.51 | 12.06 | 12.15 | 545,697 | -0.55(-4.36%) |
Jun 05, 2008 | 12.43 | 12.71 | 12.42 | 12.70 | 345,433 | +0.26(+2.09%) |
Jun 04, 2008 | 12.10 | 12.45 | 12.09 | 12.44 | 352,929 | +0.11(+0.90%) |
Jun 03, 2008 | 12.40 | 12.50 | 12.10 | 12.33 | 268,339 | -0.15(-1.24%) |
Jun 02, 2008 | 12.69 | 12.69 | 12.33 | 12.48 | 335,328 | -0.22(-1.70%) |
May 30, 2008 | 12.80 | 12.80 | 12.64 | 12.70 | 163,417 | +0.10(+0.76%) |
May 29, 2008 | 12.59 | 12.83 | 12.58 | 12.60 | 378,052 | +0.02(+0.16%) |
May 28, 2008 | 12.74 | 12.91 | 12.57 | 12.58 | 359,160 | +0.02(+0.16%) |
May 27, 2008 | 12.39 | 12.56 | 12.19 | 12.56 | 296,184 | +0.22(+1.80%) |
May 26, 2008 | 12.69 | 12.69 | 12.31 | 12.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.69 | 12.69 | 12.31 | 12.34 | 574,382 | -0.49(-3.80%) |
May 22, 2008 | 12.78 | 13.03 | 12.69 | 12.83 | 386,926 | +0.00(+0.02%) |
May 21, 2008 | 13.09 | 13.20 | 12.76 | 12.83 | 608,121 | -0.01(-0.05%) |
May 20, 2008 | 13.42 | 13.43 | 12.81 | 12.83 | 1,291,026 | -0.71(-5.25%) |
May 19, 2008 | 13.55 | 13.71 | 13.44 | 13.54 | 641,950 | -0.16(-1.19%) |
May 16, 2008 | 13.80 | 13.83 | 13.61 | 13.71 | 397,917 | -0.08(-0.55%) |
May 15, 2008 | 13.86 | 13.87 | 13.74 | 13.78 | 326,847 | -0.07(-0.51%) |
May 14, 2008 | 13.74 | 13.88 | 13.74 | 13.85 | 421,417 | +0.40(+2.99%) |
May 13, 2008 | 13.60 | 13.69 | 13.41 | 13.45 | 606,904 | -0.08(-0.56%) |
May 12, 2008 | 13.70 | 13.88 | 13.44 | 13.53 | 850,937 | -0.37(-2.65%) |
May 09, 2008 | 13.56 | 13.90 | 13.27 | 13.89 | 738,046 | +0.06(+0.42%) |
May 08, 2008 | 13.65 | 13.95 | 13.63 | 13.83 | 880,349 | +0.40(+2.96%) |
May 07, 2008 | 13.94 | 13.94 | 13.41 | 13.44 | 1,797,813 | -0.85(-5.97%) |
May 06, 2008 | 14.55 | 14.56 | 14.10 | 14.29 | 917,501 | -0.36(-2.49%) |
May 05, 2008 | 14.76 | 14.76 | 14.44 | 14.65 | 1,501,156 | -0.12(-0.79%) |
May 02, 2008 | 14.29 | 14.82 | 14.26 | 14.77 | 1,634,814 | +0.64(+4.54%) |
May 01, 2008 | 13.98 | 14.25 | 13.74 | 14.13 | 681,475 | +0.24(+1.76%) |
Apr 30, 2008 | 13.94 | 14.14 | 13.82 | 13.88 | 1,418,910 | +0.24(+1.77%) |
Apr 29, 2008 | 13.79 | 13.88 | 13.46 | 13.64 | 634,560 | -0.02(-0.17%) |
Apr 28, 2008 | 12.98 | 13.71 | 12.92 | 13.67 | 1,012,122 | +0.38(+2.88%) |
Apr 25, 2008 | 13.70 | 13.70 | 13.27 | 13.28 | 1,007,781 | -0.41(-2.98%) |
Apr 24, 2008 | 13.73 | 13.78 | 13.32 | 13.69 | 2,571,142 | +0.59(+4.54%) |
Apr 23, 2008 | 12.30 | 13.18 | 12.25 | 13.10 | 2,685,498 | +1.39(+11.88%) |
Apr 22, 2008 | 11.46 | 11.78 | 11.41 | 11.71 | 1,390,983 | +0.30(+2.61%) |
Apr 21, 2008 | 11.31 | 11.43 | 11.16 | 11.41 | 629,200 | +0.06(+0.57%) |
Apr 18, 2008 | 11.37 | 11.44 | 11.12 | 11.34 | 990,450 | +0.04(+0.36%) |
Apr 17, 2008 | 11.40 | 11.41 | 11.20 | 11.30 | 539,291 | -0.24(-2.12%) |
Apr 16, 2008 | 11.13 | 11.56 | 11.08 | 11.55 | 711,106 | +0.45(+4.10%) |
Apr 15, 2008 | 11.18 | 11.35 | 11.03 | 11.09 | 449,629 | -0.15(-1.32%) |
Apr 14, 2008 | 11.15 | 11.25 | 10.95 | 11.24 | 689,070 | -0.13(-1.18%) |
Apr 11, 2008 | 11.46 | 11.52 | 11.24 | 11.38 | 931,910 | -0.16(-1.42%) |
Apr 10, 2008 | 11.27 | 11.59 | 11.27 | 11.54 | 791,445 | +0.17(+1.49%) |
Apr 09, 2008 | 11.66 | 11.66 | 11.24 | 11.37 | 753,491 | -0.52(-4.37%) |
Apr 08, 2008 | 11.83 | 11.95 | 11.63 | 11.89 | 518,946 | +0.06(+0.49%) |
Apr 07, 2008 | 11.84 | 12.00 | 11.77 | 11.83 | 932,250 | +0.29(+2.50%) |
Apr 04, 2008 | 11.67 | 11.67 | 11.37 | 11.54 | 746,197 | -0.06(-0.55%) |
Apr 03, 2008 | 11.38 | 11.89 | 11.36 | 11.61 | 1,641,028 | +0.35(+3.14%) |
Apr 02, 2008 | 11.75 | 11.75 | 11.18 | 11.25 | 842,340 | -0.50(-4.24%) |