Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.43 | 10.43 | 9.979 | 10.03 | 197,350 | -0.50(-4.73%) |
Jun 27, 2008 | 9.925 | 10.64 | 9.870 | 10.53 | 193,496 | +0.74(+7.59%) |
Jun 26, 2008 | 10.31 | 10.31 | 9.769 | 9.785 | 65,630 | -0.53(-5.16%) |
Jun 25, 2008 | 10.50 | 10.54 | 10.22 | 10.32 | 75,681 | -0.18(-1.74%) |
Jun 24, 2008 | 10.35 | 10.50 | 10.35 | 10.50 | 133,659 | +0.13(+1.24%) |
Jun 23, 2008 | 10.54 | 10.61 | 10.37 | 10.37 | 66,406 | -0.20(-1.88%) |
Jun 20, 2008 | 10.64 | 10.75 | 10.54 | 10.57 | 55,622 | -0.05(-0.48%) |
Jun 19, 2008 | 10.71 | 10.79 | 10.57 | 10.62 | 33,938 | -0.02(-0.22%) |
Jun 18, 2008 | 10.84 | 10.84 | 10.57 | 10.64 | 59,968 | -0.24(-2.21%) |
Jun 17, 2008 | 10.84 | 10.92 | 10.82 | 10.89 | 22,892 | +0.05(+0.47%) |
Jun 16, 2008 | 10.83 | 10.85 | 10.74 | 10.83 | 24,867 | +0.03(+0.25%) |
Jun 13, 2008 | 10.59 | 10.83 | 10.59 | 10.81 | 37,849 | +0.18(+1.72%) |
Jun 12, 2008 | 10.51 | 10.67 | 10.41 | 10.62 | 117,899 | +0.07(+0.70%) |
Jun 11, 2008 | 10.84 | 10.89 | 10.55 | 10.55 | 42,120 | -0.23(-2.13%) |
Jun 10, 2008 | 10.80 | 10.95 | 10.74 | 10.78 | 35,913 | -0.04(-0.36%) |
Jun 09, 2008 | 10.97 | 10.97 | 10.77 | 10.82 | 48,106 | -0.07(-0.64%) |
Jun 06, 2008 | 11.15 | 11.19 | 10.89 | 10.89 | 51,403 | -0.30(-2.68%) |
Jun 05, 2008 | 11.06 | 11.19 | 11.01 | 11.19 | 42,688 | +0.18(+1.62%) |
Jun 04, 2008 | 11.36 | 11.36 | 10.97 | 11.01 | 71,968 | -0.38(-3.35%) |
Jun 03, 2008 | 11.43 | 11.51 | 11.29 | 11.39 | 56,046 | -0.07(-0.61%) |
Jun 02, 2008 | 11.36 | 11.47 | 11.29 | 11.46 | 87,270 | +0.11(+0.92%) |
May 30, 2008 | 11.41 | 11.53 | 11.36 | 11.36 | 117,172 | -0.05(-0.48%) |
May 29, 2008 | 11.29 | 11.44 | 11.25 | 11.41 | 36,273 | +0.13(+1.14%) |
May 28, 2008 | 11.13 | 11.33 | 11.13 | 11.28 | 58,471 | +0.19(+1.75%) |
May 27, 2008 | 11.24 | 11.24 | 11.04 | 11.09 | 53,490 | -0.18(-1.55%) |
May 26, 2008 | 11.22 | 11.27 | 11.11 | 11.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.22 | 11.27 | 11.11 | 11.26 | 44,295 | +0.07(+0.59%) |
May 22, 2008 | 11.26 | 11.27 | 10.90 | 11.20 | 57,875 | -0.04(-0.35%) |
May 21, 2008 | 11.49 | 11.54 | 11.23 | 11.24 | 59,554 | -0.20(-1.74%) |
May 20, 2008 | 11.62 | 11.62 | 11.37 | 11.43 | 84,071 | +0.01(+0.07%) |
May 19, 2008 | 11.31 | 11.62 | 11.26 | 11.43 | 40,544 | +0.11(+1.00%) |
May 16, 2008 | 11.62 | 11.76 | 11.27 | 11.31 | 61,045 | -0.20(-1.76%) |
May 15, 2008 | 11.03 | 11.52 | 11.03 | 11.52 | 63,256 | +0.57(+5.22%) |
May 14, 2008 | 11.40 | 11.42 | 10.94 | 10.94 | 67,684 | -0.34(-3.00%) |
May 13, 2008 | 11.34 | 11.40 | 11.22 | 11.28 | 55,596 | +0.05(+0.49%) |
May 12, 2008 | 11.02 | 11.32 | 10.89 | 11.23 | 64,233 | +0.25(+2.23%) |
May 09, 2008 | 11.13 | 11.16 | 10.91 | 10.98 | 44,537 | -0.13(-1.19%) |
May 08, 2008 | 11.41 | 11.41 | 11.10 | 11.12 | 69,597 | -0.28(-2.46%) |
May 07, 2008 | 11.72 | 11.72 | 11.39 | 11.39 | 82,158 | -0.32(-2.69%) |
May 06, 2008 | 11.80 | 11.88 | 11.67 | 11.71 | 48,438 | -0.05(-0.46%) |
May 05, 2008 | 11.74 | 11.88 | 11.63 | 11.76 | 205,686 | -0.06(-0.49%) |
May 02, 2008 | 11.90 | 11.94 | 11.56 | 11.82 | 77,612 | -0.07(-0.56%) |
May 01, 2008 | 11.46 | 11.92 | 11.26 | 11.89 | 107,197 | +0.46(+4.01%) |
Apr 30, 2008 | 11.88 | 11.94 | 11.43 | 11.43 | 55,491 | -0.31(-2.62%) |
Apr 29, 2008 | 11.78 | 11.83 | 11.64 | 11.74 | 42,076 | -0.14(-1.21%) |
Apr 28, 2008 | 11.48 | 11.88 | 11.47 | 11.88 | 68,006 | +0.42(+3.66%) |
Apr 25, 2008 | 11.32 | 11.48 | 11.26 | 11.46 | 49,991 | +0.12(+1.10%) |
Apr 24, 2008 | 11.27 | 11.34 | 11.21 | 11.34 | 58,379 | +0.03(+0.24%) |
Apr 23, 2008 | 11.20 | 11.34 | 11.13 | 11.31 | 109,280 | +0.00(+0.03%) |
Apr 22, 2008 | 11.46 | 11.46 | 11.20 | 11.31 | 251,178 | -0.18(-1.59%) |
Apr 21, 2008 | 11.49 | 11.58 | 11.46 | 11.49 | 31,128 | -0.14(-1.20%) |
Apr 18, 2008 | 11.59 | 11.63 | 11.51 | 11.63 | 32,655 | +0.14(+1.18%) |
Apr 17, 2008 | 11.48 | 11.54 | 11.33 | 11.49 | 21,599 | -0.04(-0.34%) |
Apr 16, 2008 | 11.63 | 11.63 | 11.43 | 11.53 | 41,279 | +0.11(+0.95%) |
Apr 15, 2008 | 11.18 | 11.42 | 11.18 | 11.42 | 50,140 | +0.26(+2.33%) |
Apr 14, 2008 | 11.20 | 11.25 | 11.12 | 11.16 | 26,998 | +0.07(+0.63%) |
Apr 11, 2008 | 11.43 | 11.50 | 11.09 | 11.09 | 66,982 | -0.42(-3.68%) |
Apr 10, 2008 | 11.34 | 11.57 | 11.27 | 11.52 | 240,931 | +0.24(+2.14%) |
Apr 09, 2008 | 11.20 | 11.28 | 11.11 | 11.27 | 108,367 | +0.03(+0.24%) |
Apr 08, 2008 | 11.25 | 11.31 | 11.15 | 11.25 | 141,164 | -0.07(-0.58%) |
Apr 07, 2008 | 11.12 | 11.32 | 11.12 | 11.31 | 100,023 | +0.19(+1.68%) |
Apr 04, 2008 | 11.39 | 11.39 | 11.12 | 11.13 | 87,167 | -0.27(-2.39%) |
Apr 03, 2008 | 11.20 | 11.45 | 11.10 | 11.40 | 65,311 | +0.20(+1.81%) |
Apr 02, 2008 | 11.13 | 11.28 | 11.08 | 11.20 | 166,363 | +0.08(+0.70%) |