Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.83 | 10.83 | 10.23 | 10.32 | 6,530 | +0.03(+0.34%) |
Jun 27, 2008 | 10.42 | 10.43 | 10.20 | 10.28 | 4,356 | -0.08(-0.80%) |
Jun 26, 2008 | 10.56 | 10.62 | 10.36 | 10.36 | 26,680 | -0.32(-3.03%) |
Jun 25, 2008 | 10.64 | 10.87 | 10.61 | 10.69 | 42,428 | +0.01(+0.13%) |
Jun 24, 2008 | 10.51 | 10.69 | 10.42 | 10.67 | 18,154 | +0.06(+0.58%) |
Jun 23, 2008 | 10.78 | 10.83 | 10.61 | 10.61 | 1,758 | -0.36(-3.26%) |
Jun 20, 2008 | 11.06 | 11.08 | 10.97 | 10.97 | 5,808 | -0.08(-0.75%) |
Jun 19, 2008 | 10.95 | 11.09 | 10.95 | 11.05 | 3,340 | +0.01(+0.13%) |
Jun 18, 2008 | 11.05 | 11.05 | 10.99 | 11.04 | 6,099 | -0.33(-2.91%) |
Jun 17, 2008 | 11.37 | 11.37 | 11.37 | 11.37 | 145 | -0.08(-0.72%) |
Jun 16, 2008 | 11.36 | 11.45 | 11.36 | 11.45 | 1,016 | +0.23(+2.02%) |
Jun 13, 2008 | 11.13 | 11.22 | 11.13 | 11.22 | 1,164 | +0.06(+0.56%) |
Jun 12, 2008 | 11.13 | 11.16 | 11.13 | 11.16 | 580 | +0.03(+0.31%) |
Jun 11, 2008 | 11.13 | 11.13 | 11.13 | 11.13 | 1,161 | -0.14(-1.22%) |
Jun 10, 2008 | 11.27 | 11.27 | 11.08 | 11.27 | 1,161 | -0.01(-0.12%) |
Jun 09, 2008 | 11.48 | 11.51 | 11.27 | 11.28 | 10,948 | -0.30(-2.56%) |
Jun 06, 2008 | 11.62 | 13.08 | 11.51 | 11.58 | 14,393 | -0.28(-2.38%) |
Jun 05, 2008 | 11.71 | 11.86 | 11.71 | 11.86 | 508 | +0.23(+2.01%) |
Jun 04, 2008 | 11.55 | 11.65 | 11.55 | 11.62 | 726 | +0.06(+0.54%) |
Jun 03, 2008 | 11.53 | 11.58 | 11.51 | 11.56 | 1,176 | +0.05(+0.42%) |
Jun 02, 2008 | 11.53 | 11.57 | 11.46 | 11.51 | 7,203 | -0.18(-1.53%) |
May 30, 2008 | 11.69 | 11.69 | 11.69 | 11.69 | 1,452 | -0.02(-0.18%) |
May 29, 2008 | 11.71 | 11.71 | 11.71 | 11.71 | 290 | +0.09(+0.77%) |
May 28, 2008 | 11.62 | 11.62 | 11.62 | 11.62 | 145 | +0.07(+0.60%) |
May 27, 2008 | 11.55 | 11.55 | 11.55 | 11.55 | 145 | +0.13(+1.11%) |
May 26, 2008 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.43 | 11.43 | 11.43 | 11.43 | 489 | -0.06(-0.55%) |
May 22, 2008 | 11.62 | 11.62 | 11.49 | 11.49 | 5,245 | -0.16(-1.37%) |
May 21, 2008 | 11.69 | 11.69 | 11.65 | 11.65 | 1,362 | -0.19(-1.57%) |
May 20, 2008 | 11.89 | 11.89 | 11.84 | 11.84 | 1,231 | -0.15(-1.26%) |
May 19, 2008 | 11.96 | 12.05 | 11.96 | 11.99 | 15,023 | -0.04(-0.34%) |
May 16, 2008 | 11.89 | 12.03 | 11.89 | 12.03 | 3,194 | +0.01(+0.11%) |
May 15, 2008 | 11.88 | 12.02 | 11.88 | 12.02 | 1,815 | +0.17(+1.39%) |
May 14, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
May 13, 2008 | 11.78 | 11.86 | 11.78 | 11.85 | 967 | +0.37(+3.18%) |
May 12, 2008 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | +0.00(+0.00%) |
May 09, 2008 | 11.67 | 11.59 | 11.49 | 11.49 | 1,885 | -0.18(-1.57%) |
May 08, 2008 | 11.77 | 11.77 | 11.58 | 11.67 | 9,122 | -0.02(-0.14%) |
May 07, 2008 | 11.69 | 11.69 | 11.69 | 11.69 | 1,452 | -0.19(-1.57%) |
May 06, 2008 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) |
May 05, 2008 | 11.93 | 11.93 | 11.53 | 11.87 | 8,553 | -0.02(-0.17%) |
May 02, 2008 | 12.04 | 12.09 | 11.89 | 11.89 | 5,228 | +0.05(+0.41%) |
May 01, 2008 | 11.79 | 11.84 | 11.76 | 11.84 | 2,990 | +0.14(+1.24%) |
Apr 30, 2008 | 11.94 | 11.94 | 11.70 | 11.70 | 1,742 | -0.10(-0.88%) |
Apr 29, 2008 | 11.85 | 11.85 | 11.80 | 11.80 | 1,452 | -0.20(-1.66%) |
Apr 28, 2008 | 12.09 | 12.47 | 11.96 | 12.00 | 6,572 | +0.01(+0.12%) |
Apr 25, 2008 | 11.91 | 11.99 | 11.90 | 11.99 | 3,449 | +0.30(+2.53%) |
Apr 24, 2008 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 11.69 | 11.73 | 11.63 | 11.69 | 5,641 | +0.10(+0.90%) |
Apr 22, 2008 | 11.49 | 11.59 | 11.49 | 11.59 | 726 | -0.17(-1.41%) |
Apr 21, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 11.82 | 11.93 | 11.71 | 11.75 | 16,700 | +0.04(+0.35%) |
Apr 17, 2008 | 11.63 | 11.72 | 11.61 | 11.71 | 1,452 | +0.04(+0.36%) |
Apr 16, 2008 | 11.43 | 11.67 | 11.42 | 11.67 | 5,300 | +0.55(+4.95%) |
Apr 15, 2008 | 11.18 | 11.18 | 11.10 | 11.12 | 4,066 | -0.01(-0.06%) |
Apr 14, 2008 | 11.16 | 11.24 | 11.13 | 11.13 | 2,149 | -0.10(-0.86%) |
Apr 11, 2008 | 11.29 | 11.29 | 11.22 | 11.22 | 7,696 | -0.05(-0.49%) |
Apr 10, 2008 | 11.27 | 11.40 | 11.27 | 11.28 | 9,729 | +0.07(+0.61%) |
Apr 09, 2008 | 11.37 | 11.42 | 11.21 | 11.21 | 1,016 | -0.33(-2.86%) |
Apr 08, 2008 | 11.53 | 11.61 | 11.46 | 11.54 | 1,887 | -0.13(-1.12%) |
Apr 07, 2008 | 11.65 | 11.67 | 11.53 | 11.67 | 3,340 | -0.03(-0.24%) |
Apr 04, 2008 | 11.85 | 11.85 | 11.70 | 11.70 | 2,468 | -0.22(-1.85%) |
Apr 03, 2008 | 11.97 | 11.97 | 11.58 | 11.92 | 12,198 | +0.30(+2.55%) |
Apr 02, 2008 | 11.63 | 11.68 | 11.55 | 11.62 | 6,535 | +0.43(+3.88%) |