Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.05 | 11.91 | 11.05 | 11.61 | 186,256 | +0.19(+1.63%) |
Jun 27, 2008 | 10.94 | 11.58 | 10.84 | 11.42 | 726,404 | +0.41(+3.72%) |
Jun 26, 2008 | 11.86 | 11.86 | 10.88 | 11.01 | 262,025 | -0.97(-8.07%) |
Jun 25, 2008 | 11.42 | 11.98 | 11.14 | 11.98 | 176,297 | +0.56(+4.95%) |
Jun 24, 2008 | 11.50 | 11.62 | 11.14 | 11.42 | 110,473 | -0.19(-1.67%) |
Jun 23, 2008 | 11.54 | 11.83 | 11.43 | 11.61 | 120,081 | +0.18(+1.56%) |
Jun 20, 2008 | 11.67 | 11.79 | 11.32 | 11.43 | 246,326 | -0.33(-2.83%) |
Jun 19, 2008 | 12.01 | 12.03 | 11.66 | 11.77 | 145,344 | -0.45(-3.68%) |
Jun 18, 2008 | 12.35 | 12.35 | 12.07 | 12.21 | 69,076 | -0.16(-1.31%) |
Jun 17, 2008 | 12.23 | 12.49 | 12.23 | 12.38 | 162,245 | +0.16(+1.33%) |
Jun 16, 2008 | 12.40 | 12.40 | 12.04 | 12.21 | 193,883 | -0.21(-1.68%) |
Jun 13, 2008 | 12.20 | 12.42 | 12.10 | 12.42 | 183,306 | +0.35(+2.88%) |
Jun 12, 2008 | 12.07 | 12.43 | 11.94 | 12.07 | 309,300 | +0.03(+0.26%) |
Jun 11, 2008 | 12.97 | 12.97 | 12.01 | 12.04 | 216,342 | -0.94(-7.22%) |
Jun 10, 2008 | 13.13 | 13.30 | 12.90 | 12.98 | 343,200 | -0.08(-0.59%) |
Jun 09, 2008 | 12.61 | 13.09 | 12.61 | 13.06 | 323,287 | +0.46(+3.62%) |
Jun 06, 2008 | 13.35 | 13.35 | 12.60 | 12.60 | 203,984 | -0.87(-6.44%) |
Jun 05, 2008 | 12.57 | 13.48 | 12.57 | 13.47 | 291,864 | +0.96(+7.67%) |
Jun 04, 2008 | 12.32 | 12.61 | 12.01 | 12.51 | 237,743 | +0.16(+1.32%) |
Jun 03, 2008 | 12.42 | 12.63 | 12.10 | 12.35 | 539,153 | -0.57(-4.43%) |
Jun 02, 2008 | 13.05 | 13.50 | 12.10 | 12.92 | 353,785 | -0.07(-0.54%) |
May 30, 2008 | 12.85 | 13.11 | 12.73 | 12.99 | 1,217,587 | +0.14(+1.13%) |
May 29, 2008 | 12.71 | 12.86 | 12.59 | 12.84 | 260,330 | +0.07(+0.52%) |
May 28, 2008 | 12.74 | 12.80 | 12.60 | 12.78 | 143,707 | +0.19(+1.52%) |
May 27, 2008 | 12.05 | 12.65 | 12.05 | 12.59 | 239,124 | +0.52(+4.28%) |
May 26, 2008 | 12.58 | 12.72 | 11.91 | 12.07 | 273,739 | +0.00(+0.00%) |
May 23, 2008 | 12.58 | 12.72 | 11.91 | 12.07 | 273,739 | -0.55(-4.37%) |
May 22, 2008 | 12.84 | 12.88 | 12.53 | 12.62 | 233,320 | -0.21(-1.61%) |
May 21, 2008 | 12.94 | 12.94 | 12.61 | 12.83 | 269,245 | -0.06(-0.44%) |
May 20, 2008 | 13.18 | 13.18 | 12.83 | 12.88 | 309,809 | -0.31(-2.35%) |
May 19, 2008 | 13.36 | 13.40 | 12.91 | 13.19 | 233,312 | -0.22(-1.65%) |
May 16, 2008 | 13.67 | 13.71 | 13.18 | 13.42 | 127,078 | -0.16(-1.18%) |
May 15, 2008 | 13.51 | 13.71 | 13.37 | 13.58 | 383,585 | +0.08(+0.57%) |
May 14, 2008 | 13.88 | 13.88 | 13.41 | 13.50 | 247,792 | -0.34(-2.42%) |
May 13, 2008 | 13.94 | 13.99 | 13.80 | 13.83 | 362,890 | -0.09(-0.63%) |
May 12, 2008 | 13.99 | 14.05 | 13.61 | 13.92 | 476,173 | -0.03(-0.18%) |
May 09, 2008 | 14.28 | 14.65 | 13.34 | 13.95 | 805,158 | -0.50(-3.46%) |
May 08, 2008 | 14.87 | 15.45 | 14.33 | 14.45 | 751,687 | +0.12(+0.86%) |
May 07, 2008 | 14.29 | 14.45 | 14.23 | 14.32 | 217,452 | +0.11(+0.80%) |
May 06, 2008 | 14.44 | 14.44 | 14.05 | 14.21 | 234,515 | -0.23(-1.57%) |
May 05, 2008 | 14.40 | 14.45 | 14.14 | 14.44 | 129,111 | +0.00(+0.00%) |
May 02, 2008 | 14.94 | 14.96 | 14.37 | 14.44 | 197,924 | -0.35(-2.37%) |
May 01, 2008 | 14.92 | 14.96 | 14.71 | 14.79 | 188,554 | -0.15(-1.04%) |
Apr 30, 2008 | 14.88 | 15.09 | 14.69 | 14.94 | 309,803 | +0.23(+1.54%) |
Apr 29, 2008 | 13.80 | 14.82 | 13.77 | 14.72 | 587,608 | +0.94(+6.82%) |
Apr 28, 2008 | 13.79 | 14.03 | 13.66 | 13.78 | 481,601 | +0.00(+0.00%) |
Apr 25, 2008 | 13.87 | 14.18 | 13.54 | 13.78 | 452,009 | +0.02(+0.15%) |
Apr 24, 2008 | 13.70 | 13.92 | 13.53 | 13.76 | 172,731 | +0.01(+0.07%) |
Apr 23, 2008 | 13.42 | 13.75 | 13.40 | 13.75 | 224,208 | +0.35(+2.58%) |
Apr 22, 2008 | 13.55 | 13.63 | 13.40 | 13.40 | 229,928 | -0.20(-1.48%) |
Apr 21, 2008 | 13.69 | 13.87 | 13.56 | 13.60 | 136,975 | -0.10(-0.75%) |
Apr 18, 2008 | 14.16 | 14.39 | 13.67 | 13.71 | 396,129 | -0.21(-1.52%) |
Apr 17, 2008 | 13.64 | 14.16 | 13.38 | 13.92 | 375,880 | +0.25(+1.81%) |
Apr 16, 2008 | 12.71 | 13.73 | 12.15 | 13.67 | 289,837 | +1.06(+8.43%) |
Apr 15, 2008 | 12.44 | 12.74 | 12.44 | 12.61 | 218,766 | +0.21(+1.71%) |
Apr 14, 2008 | 12.20 | 12.48 | 12.18 | 12.39 | 341,302 | +0.12(+1.01%) |
Apr 11, 2008 | 12.37 | 12.54 | 12.25 | 12.27 | 256,203 | -0.21(-1.65%) |
Apr 10, 2008 | 11.90 | 12.66 | 11.90 | 12.48 | 334,676 | +0.62(+5.22%) |
Apr 09, 2008 | 12.11 | 12.33 | 11.81 | 11.86 | 288,579 | -0.18(-1.46%) |
Apr 08, 2008 | 11.90 | 12.18 | 11.83 | 12.03 | 271,400 | +0.00(+0.00%) |
Apr 07, 2008 | 11.82 | 12.22 | 11.82 | 12.03 | 395,323 | +0.32(+2.73%) |
Apr 04, 2008 | 12.07 | 12.10 | 11.57 | 11.71 | 330,975 | -0.37(-3.07%) |
Apr 03, 2008 | 11.99 | 12.13 | 11.61 | 12.09 | 287,494 | -0.04(-0.34%) |
Apr 02, 2008 | 11.56 | 12.32 | 11.51 | 12.13 | 368,289 | +0.55(+4.72%) |