Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.51 | 10.98 | 10.51 | 10.57 | 186,868 | +0.08(+0.81%) |
Jun 27, 2008 | 10.40 | 10.75 | 10.07 | 10.49 | 472,834 | +0.10(+0.95%) |
Jun 26, 2008 | 10.32 | 10.55 | 10.10 | 10.39 | 207,739 | -0.05(-0.47%) |
Jun 25, 2008 | 10.21 | 10.62 | 10.20 | 10.44 | 175,694 | +0.23(+2.22%) |
Jun 24, 2008 | 10.11 | 10.54 | 9.972 | 10.21 | 194,144 | -0.01(-0.14%) |
Jun 23, 2008 | 10.38 | 10.43 | 10.08 | 10.23 | 283,375 | -0.15(-1.43%) |
Jun 20, 2008 | 10.90 | 10.93 | 10.13 | 10.38 | 430,333 | -0.56(-5.11%) |
Jun 19, 2008 | 10.74 | 10.93 | 10.47 | 10.93 | 127,659 | +0.19(+1.78%) |
Jun 18, 2008 | 10.81 | 10.85 | 10.44 | 10.74 | 95,526 | -0.10(-0.91%) |
Jun 17, 2008 | 11.13 | 11.14 | 10.77 | 10.84 | 59,343 | -0.27(-2.42%) |
Jun 16, 2008 | 11.16 | 11.25 | 10.98 | 11.11 | 74,773 | -0.11(-1.01%) |
Jun 13, 2008 | 11.20 | 11.33 | 10.94 | 11.22 | 108,075 | +0.17(+1.54%) |
Jun 12, 2008 | 11.08 | 11.56 | 11.03 | 11.05 | 121,756 | +0.09(+0.84%) |
Jun 11, 2008 | 11.41 | 11.46 | 10.93 | 10.96 | 171,464 | -0.49(-4.26%) |
Jun 10, 2008 | 11.44 | 11.79 | 11.22 | 11.45 | 160,478 | -0.02(-0.18%) |
Jun 09, 2008 | 11.77 | 11.77 | 11.32 | 11.47 | 152,722 | -0.30(-2.58%) |
Jun 06, 2008 | 12.07 | 12.09 | 11.66 | 11.78 | 138,099 | -0.38(-3.14%) |
Jun 05, 2008 | 11.63 | 12.16 | 11.57 | 12.16 | 160,762 | +0.54(+4.63%) |
Jun 04, 2008 | 11.33 | 11.78 | 11.26 | 11.62 | 150,266 | +0.27(+2.37%) |
Jun 03, 2008 | 11.57 | 11.61 | 11.18 | 11.35 | 108,529 | -0.16(-1.35%) |
Jun 02, 2008 | 12.13 | 12.13 | 11.17 | 11.51 | 206,838 | -0.68(-5.57%) |
May 30, 2008 | 12.12 | 12.24 | 11.68 | 12.19 | 193,033 | +0.04(+0.35%) |
May 29, 2008 | 12.00 | 12.46 | 11.90 | 12.14 | 117,192 | +0.13(+1.06%) |
May 28, 2008 | 11.85 | 12.02 | 11.75 | 12.02 | 97,182 | +0.19(+1.62%) |
May 27, 2008 | 11.49 | 11.88 | 11.46 | 11.83 | 136,513 | +0.33(+2.83%) |
May 26, 2008 | 11.87 | 11.87 | 11.46 | 11.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.87 | 11.87 | 11.46 | 11.50 | 101,519 | -0.45(-3.73%) |
May 22, 2008 | 11.43 | 12.15 | 11.37 | 11.95 | 153,230 | +0.50(+4.32%) |
May 21, 2008 | 11.63 | 11.77 | 11.29 | 11.45 | 132,851 | -0.14(-1.22%) |
May 20, 2008 | 12.13 | 12.13 | 11.47 | 11.59 | 128,843 | -0.62(-5.04%) |
May 19, 2008 | 12.24 | 12.73 | 11.97 | 12.21 | 130,476 | -0.06(-0.52%) |
May 16, 2008 | 12.74 | 12.74 | 11.67 | 12.27 | 166,816 | -0.40(-3.18%) |
May 15, 2008 | 12.39 | 12.86 | 12.24 | 12.67 | 79,265 | +0.24(+1.93%) |
May 14, 2008 | 12.44 | 13.01 | 12.31 | 12.43 | 113,236 | -0.01(-0.06%) |
May 13, 2008 | 12.21 | 12.56 | 12.06 | 12.44 | 158,249 | +0.28(+2.33%) |
May 12, 2008 | 11.83 | 12.48 | 11.74 | 12.16 | 133,117 | +0.40(+3.37%) |
May 09, 2008 | 11.58 | 11.92 | 11.54 | 11.76 | 39,776 | +0.06(+0.54%) |
May 08, 2008 | 11.84 | 11.92 | 11.26 | 11.70 | 175,227 | -0.11(-0.90%) |
May 07, 2008 | 12.34 | 12.56 | 11.75 | 11.80 | 175,971 | -0.51(-4.14%) |
May 06, 2008 | 12.03 | 12.45 | 12.01 | 12.31 | 110,528 | +0.18(+1.52%) |
May 05, 2008 | 12.38 | 12.39 | 11.87 | 12.13 | 131,635 | -0.34(-2.72%) |
May 02, 2008 | 12.48 | 12.84 | 12.34 | 12.47 | 146,676 | -0.01(-0.06%) |
May 01, 2008 | 11.75 | 12.72 | 11.75 | 12.48 | 208,948 | +0.74(+6.33%) |
Apr 30, 2008 | 12.19 | 12.64 | 11.68 | 11.73 | 163,413 | -0.40(-3.26%) |
Apr 29, 2008 | 12.24 | 12.24 | 11.95 | 12.13 | 80,142 | -0.11(-0.92%) |
Apr 28, 2008 | 11.84 | 12.34 | 11.75 | 12.24 | 116,584 | +0.36(+3.04%) |
Apr 25, 2008 | 12.16 | 12.16 | 11.54 | 11.88 | 151,970 | -0.21(-1.70%) |
Apr 24, 2008 | 11.38 | 12.24 | 11.16 | 12.09 | 144,360 | +0.80(+7.08%) |
Apr 23, 2008 | 11.25 | 11.52 | 10.97 | 11.29 | 179,143 | +0.01(+0.06%) |
Apr 22, 2008 | 11.74 | 11.84 | 11.17 | 11.28 | 177,729 | -0.54(-4.55%) |
Apr 21, 2008 | 12.02 | 12.12 | 11.81 | 11.82 | 84,410 | -0.32(-2.62%) |
Apr 18, 2008 | 11.60 | 12.15 | 11.60 | 12.14 | 134,108 | +0.77(+6.78%) |
Apr 17, 2008 | 11.59 | 11.59 | 11.33 | 11.37 | 151,426 | -0.38(-3.25%) |
Apr 16, 2008 | 11.49 | 11.90 | 11.49 | 11.75 | 156,166 | +0.38(+3.36%) |
Apr 15, 2008 | 11.27 | 11.42 | 11.11 | 11.37 | 109,295 | +0.19(+1.71%) |
Apr 14, 2008 | 11.58 | 11.59 | 11.15 | 11.17 | 101,203 | -0.37(-3.19%) |
Apr 11, 2008 | 12.04 | 12.14 | 11.51 | 11.54 | 97,560 | -0.62(-5.12%) |
Apr 10, 2008 | 11.87 | 12.29 | 11.71 | 12.16 | 137,149 | +0.31(+2.63%) |
Apr 09, 2008 | 12.10 | 12.48 | 11.74 | 11.85 | 160,055 | -0.38(-3.12%) |
Apr 08, 2008 | 12.59 | 12.59 | 12.21 | 12.24 | 190,595 | -0.49(-3.84%) |
Apr 07, 2008 | 13.14 | 13.16 | 12.39 | 12.72 | 288,862 | -0.33(-2.55%) |
Apr 04, 2008 | 13.72 | 13.78 | 12.89 | 13.06 | 261,574 | -0.76(-5.53%) |
Apr 03, 2008 | 13.64 | 13.96 | 13.54 | 13.82 | 112,971 | +0.07(+0.51%) |
Apr 02, 2008 | 13.95 | 13.98 | 13.41 | 13.75 | 199,927 | -0.16(-1.17%) |