Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.53 | 10.53 | 10.21 | 10.34 | 403,725 | -0.11(-1.05%) |
Jun 27, 2008 | 10.64 | 10.64 | 10.42 | 10.45 | 367,663 | -0.24(-2.26%) |
Jun 26, 2008 | 10.91 | 10.94 | 10.66 | 10.69 | 196,711 | -0.25(-2.31%) |
Jun 25, 2008 | 11.00 | 11.13 | 10.92 | 10.94 | 326,620 | -0.01(-0.05%) |
Jun 24, 2008 | 11.30 | 11.33 | 10.95 | 10.95 | 298,408 | -0.36(-3.20%) |
Jun 23, 2008 | 11.60 | 11.62 | 11.29 | 11.31 | 203,465 | -0.28(-2.43%) |
Jun 20, 2008 | 11.63 | 11.75 | 11.40 | 11.59 | 193,719 | -0.18(-1.54%) |
Jun 19, 2008 | 11.76 | 11.81 | 11.63 | 11.77 | 94,931 | +0.07(+0.56%) |
Jun 18, 2008 | 11.77 | 11.83 | 11.67 | 11.71 | 135,689 | -0.13(-1.07%) |
Jun 17, 2008 | 12.08 | 12.13 | 11.72 | 11.83 | 150,575 | +0.06(+0.51%) |
Jun 16, 2008 | 11.91 | 11.99 | 11.71 | 11.77 | 236,160 | -0.11(-0.93%) |
Jun 13, 2008 | 12.04 | 12.09 | 11.84 | 11.88 | 202,901 | -0.22(-1.82%) |
Jun 12, 2008 | 12.19 | 12.27 | 12.05 | 12.10 | 153,499 | +0.02(+0.14%) |
Jun 11, 2008 | 12.21 | 12.44 | 12.07 | 12.08 | 294,721 | -0.18(-1.44%) |
Jun 10, 2008 | 12.15 | 12.28 | 11.89 | 12.26 | 204,047 | +0.24(+1.97%) |
Jun 09, 2008 | 12.28 | 12.50 | 11.91 | 12.02 | 443,756 | -0.10(-0.86%) |
Jun 06, 2008 | 12.44 | 12.44 | 12.10 | 12.13 | 153,842 | -0.19(-1.56%) |
Jun 05, 2008 | 12.33 | 12.61 | 12.29 | 12.32 | 173,868 | -0.03(-0.22%) |
Jun 04, 2008 | 12.49 | 12.63 | 12.30 | 12.35 | 185,296 | -0.15(-1.19%) |
Jun 03, 2008 | 12.50 | 12.63 | 12.45 | 12.50 | 163,801 | -0.05(-0.44%) |
Jun 02, 2008 | 12.70 | 12.79 | 12.46 | 12.55 | 154,693 | -0.20(-1.55%) |
May 30, 2008 | 12.73 | 12.75 | 12.56 | 12.75 | 143,381 | +0.09(+0.69%) |
May 29, 2008 | 12.76 | 12.76 | 12.62 | 12.66 | 215,006 | -0.10(-0.78%) |
May 28, 2008 | 12.68 | 12.88 | 12.67 | 12.76 | 148,030 | +0.07(+0.52%) |
May 27, 2008 | 12.64 | 12.70 | 12.59 | 12.70 | 174,824 | -0.01(-0.04%) |
May 26, 2008 | 12.84 | 12.90 | 12.65 | 12.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.84 | 12.90 | 12.65 | 12.70 | 181,376 | -0.11(-0.86%) |
May 22, 2008 | 12.91 | 13.05 | 12.73 | 12.81 | 231,139 | -0.23(-1.73%) |
May 21, 2008 | 13.10 | 13.12 | 12.93 | 13.04 | 223,887 | -0.06(-0.46%) |
May 20, 2008 | 13.34 | 13.34 | 12.93 | 13.10 | 180,305 | -0.24(-1.77%) |
May 19, 2008 | 13.43 | 13.55 | 13.22 | 13.33 | 132,424 | -0.19(-1.42%) |
May 16, 2008 | 13.67 | 13.75 | 13.22 | 13.53 | 263,569 | -0.07(-0.49%) |
May 15, 2008 | 13.26 | 13.68 | 13.09 | 13.59 | 399,353 | +0.35(+2.66%) |
May 14, 2008 | 13.23 | 13.27 | 13.04 | 13.24 | 107,539 | +0.01(+0.04%) |
May 13, 2008 | 13.25 | 13.27 | 13.04 | 13.23 | 148,032 | +0.07(+0.50%) |
May 12, 2008 | 13.17 | 13.24 | 13.04 | 13.17 | 142,018 | +0.09(+0.67%) |
May 09, 2008 | 12.83 | 13.12 | 12.82 | 13.08 | 83,079 | +0.23(+1.76%) |
May 08, 2008 | 12.74 | 12.93 | 12.65 | 12.85 | 151,826 | +0.17(+1.31%) |
May 07, 2008 | 12.43 | 12.70 | 12.38 | 12.69 | 165,381 | +0.22(+1.80%) |
May 06, 2008 | 12.99 | 12.99 | 12.33 | 12.46 | 213,959 | -0.05(-0.44%) |
May 05, 2008 | 12.33 | 12.74 | 12.33 | 12.52 | 173,237 | +0.14(+1.16%) |
May 02, 2008 | 12.48 | 12.54 | 12.26 | 12.38 | 239,831 | -0.07(-0.53%) |
May 01, 2008 | 12.61 | 12.86 | 12.38 | 12.44 | 258,575 | -0.53(-4.07%) |
Apr 30, 2008 | 13.25 | 13.25 | 12.94 | 12.97 | 145,334 | -0.18(-1.34%) |
Apr 29, 2008 | 13.18 | 13.23 | 13.14 | 13.15 | 163,814 | -0.08(-0.58%) |
Apr 28, 2008 | 13.16 | 13.25 | 13.09 | 13.22 | 120,458 | +0.16(+1.22%) |
Apr 25, 2008 | 12.75 | 13.11 | 12.75 | 13.06 | 130,799 | +0.41(+3.26%) |
Apr 24, 2008 | 12.79 | 12.79 | 12.54 | 12.65 | 172,022 | -0.15(-1.20%) |
Apr 23, 2008 | 12.99 | 13.06 | 12.76 | 12.81 | 79,287 | -0.23(-1.77%) |
Apr 22, 2008 | 12.98 | 13.04 | 12.80 | 13.04 | 108,621 | +0.04(+0.30%) |
Apr 21, 2008 | 12.95 | 13.06 | 12.87 | 13.00 | 71,197 | +0.13(+1.03%) |
Apr 18, 2008 | 12.95 | 13.18 | 12.75 | 12.87 | 154,475 | +0.05(+0.39%) |
Apr 17, 2008 | 12.68 | 12.87 | 12.67 | 12.82 | 123,314 | +0.02(+0.17%) |
Apr 16, 2008 | 12.67 | 12.79 | 12.54 | 12.79 | 91,073 | +0.16(+1.26%) |
Apr 15, 2008 | 12.71 | 12.71 | 12.38 | 12.63 | 114,807 | +0.01(+0.09%) |
Apr 14, 2008 | 12.41 | 12.62 | 12.40 | 12.62 | 97,202 | +0.15(+1.24%) |
Apr 11, 2008 | 12.57 | 12.57 | 12.38 | 12.47 | 166,712 | -0.13(-1.00%) |
Apr 10, 2008 | 12.63 | 12.70 | 12.47 | 12.60 | 127,443 | +0.02(+0.17%) |
Apr 09, 2008 | 12.82 | 12.82 | 12.49 | 12.57 | 139,714 | -0.24(-1.89%) |
Apr 08, 2008 | 12.74 | 12.85 | 12.66 | 12.82 | 69,930 | +0.02(+0.13%) |
Apr 07, 2008 | 12.86 | 12.90 | 12.68 | 12.80 | 106,016 | -0.08(-0.64%) |
Apr 04, 2008 | 12.81 | 12.90 | 12.67 | 12.88 | 110,172 | +0.11(+0.86%) |
Apr 03, 2008 | 12.61 | 12.83 | 12.45 | 12.77 | 183,081 | +0.02(+0.13%) |
Apr 02, 2008 | 12.87 | 12.92 | 12.65 | 12.76 | 135,351 | -0.16(-1.23%) |