Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 12.46 | 12.53 | 12.40 | 12.43 | 871,513 | -0.12(-0.93%) |
Jun 27, 2008 | 12.49 | 12.68 | 12.43 | 12.55 | 1,695,680 | +0.07(+0.54%) |
Jun 26, 2008 | 12.34 | 12.63 | 12.34 | 12.48 | 654,818 | -0.02(-0.15%) |
Jun 25, 2008 | 12.44 | 12.56 | 12.33 | 12.50 | 873,721 | +0.07(+0.54%) |
Jun 24, 2008 | 12.46 | 12.74 | 12.30 | 12.43 | 617,819 | -0.15(-1.23%) |
Jun 23, 2008 | 12.60 | 13.06 | 12.41 | 12.59 | 765,328 | +0.09(+0.70%) |
Jun 20, 2008 | 12.39 | 12.93 | 12.33 | 12.50 | 1,078,564 | -0.02(-0.15%) |
Jun 19, 2008 | 11.91 | 12.57 | 11.64 | 12.52 | 1,258,211 | +0.65(+5.46%) |
Jun 18, 2008 | 11.63 | 11.93 | 11.56 | 11.87 | 929,372 | +0.23(+1.99%) |
Jun 17, 2008 | 11.71 | 11.74 | 11.56 | 11.64 | 457,082 | -0.02(-0.17%) |
Jun 16, 2008 | 11.67 | 11.75 | 11.60 | 11.66 | 309,400 | -0.08(-0.66%) |
Jun 13, 2008 | 11.85 | 11.92 | 11.61 | 11.73 | 399,105 | +0.02(+0.16%) |
Jun 12, 2008 | 11.49 | 11.92 | 11.49 | 11.71 | 596,476 | +0.34(+2.98%) |
Jun 11, 2008 | 11.30 | 11.61 | 11.22 | 11.38 | 578,641 | +0.07(+0.60%) |
Jun 10, 2008 | 11.21 | 11.40 | 11.16 | 11.31 | 876,563 | +0.09(+0.78%) |
Jun 09, 2008 | 11.19 | 11.36 | 11.16 | 11.22 | 588,280 | +0.05(+0.43%) |
Jun 06, 2008 | 11.32 | 11.41 | 11.17 | 11.17 | 636,717 | -0.24(-2.12%) |
Jun 05, 2008 | 11.19 | 11.65 | 11.17 | 11.41 | 573,951 | +0.23(+2.08%) |
Jun 04, 2008 | 11.06 | 11.41 | 11.05 | 11.18 | 543,580 | +0.04(+0.35%) |
Jun 03, 2008 | 11.21 | 11.33 | 11.05 | 11.14 | 728,560 | -0.04(-0.35%) |
Jun 02, 2008 | 11.24 | 11.41 | 11.05 | 11.18 | 671,377 | -0.08(-0.69%) |
May 30, 2008 | 11.42 | 11.42 | 11.14 | 11.26 | 372,164 | -0.14(-1.19%) |
May 29, 2008 | 11.46 | 11.65 | 11.33 | 11.40 | 578,273 | -0.22(-1.92%) |
May 28, 2008 | 11.63 | 11.71 | 11.49 | 11.62 | 556,933 | +0.02(+0.17%) |
May 27, 2008 | 11.48 | 11.60 | 11.27 | 11.60 | 320,084 | +0.15(+1.35%) |
May 26, 2008 | 11.82 | 11.85 | 11.24 | 11.44 | 440,517 | +0.00(+0.00%) |
May 23, 2008 | 11.82 | 11.85 | 11.24 | 11.44 | 440,517 | -0.37(-3.11%) |
May 22, 2008 | 11.71 | 11.91 | 11.57 | 11.81 | 551,429 | +0.13(+1.08%) |
May 21, 2008 | 11.72 | 11.83 | 11.54 | 11.69 | 1,033,379 | -0.06(-0.49%) |
May 20, 2008 | 11.71 | 11.90 | 11.63 | 11.74 | 589,737 | +0.01(+0.08%) |
May 19, 2008 | 11.75 | 11.95 | 11.56 | 11.73 | 572,519 | -0.11(-0.90%) |
May 16, 2008 | 12.08 | 12.09 | 11.55 | 11.84 | 626,869 | -0.18(-1.53%) |
May 15, 2008 | 12.01 | 12.09 | 11.90 | 12.02 | 459,357 | -0.06(-0.48%) |
May 14, 2008 | 12.11 | 12.29 | 12.07 | 12.08 | 705,532 | -0.03(-0.24%) |
May 13, 2008 | 12.04 | 12.29 | 11.91 | 12.11 | 1,217,744 | +0.06(+0.48%) |
May 12, 2008 | 11.56 | 12.05 | 11.56 | 12.05 | 1,061,832 | +0.56(+4.88%) |
May 09, 2008 | 11.56 | 11.58 | 11.21 | 11.49 | 824,585 | -0.15(-1.25%) |
May 08, 2008 | 11.57 | 11.86 | 11.51 | 11.64 | 749,219 | +0.02(+0.17%) |
May 07, 2008 | 11.21 | 11.97 | 11.03 | 11.62 | 1,247,912 | +0.41(+3.62%) |
May 06, 2008 | 11.81 | 11.81 | 11.12 | 11.21 | 1,304,491 | -0.72(-6.00%) |
May 05, 2008 | 11.65 | 12.15 | 11.21 | 11.93 | 795,284 | +0.05(+0.41%) |
May 02, 2008 | 12.05 | 12.23 | 11.82 | 11.88 | 457,586 | -0.15(-1.21%) |
May 01, 2008 | 11.74 | 12.29 | 11.74 | 12.02 | 702,145 | +0.30(+2.56%) |
Apr 30, 2008 | 11.89 | 12.04 | 11.66 | 11.72 | 356,108 | -0.08(-0.66%) |
Apr 29, 2008 | 11.73 | 11.97 | 11.71 | 11.80 | 397,269 | -0.04(-0.33%) |
Apr 28, 2008 | 12.05 | 12.05 | 11.73 | 11.84 | 457,717 | -0.04(-0.33%) |
Apr 25, 2008 | 11.85 | 12.01 | 11.74 | 11.88 | 524,523 | +0.10(+0.82%) |
Apr 24, 2008 | 11.61 | 11.88 | 11.22 | 11.78 | 1,058,923 | +0.15(+1.33%) |
Apr 23, 2008 | 11.56 | 11.98 | 11.45 | 11.63 | 1,957,367 | +0.05(+0.42%) |
Apr 22, 2008 | 12.48 | 12.88 | 11.22 | 11.58 | 4,885,392 | -3.48(-23.12%) |
Apr 21, 2008 | 15.02 | 15.18 | 14.45 | 15.06 | 502,711 | +0.44(+2.98%) |
Apr 18, 2008 | 14.82 | 15.04 | 14.52 | 14.63 | 513,872 | +0.09(+0.60%) |
Apr 17, 2008 | 14.37 | 14.73 | 14.22 | 14.54 | 522,779 | -0.03(-0.20%) |
Apr 16, 2008 | 13.85 | 14.67 | 13.78 | 14.57 | 767,189 | +0.88(+6.43%) |
Apr 15, 2008 | 13.82 | 13.82 | 13.42 | 13.69 | 995,807 | -0.12(-0.84%) |
Apr 14, 2008 | 13.88 | 14.02 | 13.33 | 13.80 | 1,025,395 | -0.08(-0.56%) |
Apr 11, 2008 | 13.79 | 15.33 | 13.74 | 13.88 | 1,454,630 | -1.50(-9.75%) |
Apr 10, 2008 | 15.37 | 15.71 | 15.10 | 15.38 | 357,869 | -0.03(-0.19%) |
Apr 09, 2008 | 15.64 | 15.84 | 15.26 | 15.41 | 591,479 | -0.15(-0.99%) |
Apr 08, 2008 | 15.38 | 15.61 | 14.97 | 15.56 | 609,206 | -0.07(-0.43%) |
Apr 07, 2008 | 15.02 | 15.75 | 15.02 | 15.63 | 865,381 | +0.64(+4.26%) |
Apr 04, 2008 | 15.10 | 15.10 | 14.61 | 14.99 | 614,583 | -0.07(-0.45%) |
Apr 03, 2008 | 15.35 | 15.42 | 15.02 | 15.06 | 968,015 | -0.40(-2.57%) |
Apr 02, 2008 | 15.73 | 15.75 | 15.33 | 15.46 | 849,892 | -0.16(-1.05%) |