Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.45 | 10.60 | 10.19 | 10.19 | 2,106,651 | -0.25(-2.38%) |
Jun 27, 2008 | 10.87 | 11.14 | 10.44 | 10.44 | 2,477,754 | -0.43(-3.99%) |
Jun 26, 2008 | 10.89 | 11.01 | 10.72 | 10.87 | 765,683 | -0.13(-1.22%) |
Jun 25, 2008 | 10.80 | 11.19 | 10.80 | 11.01 | 1,010,593 | +0.17(+1.59%) |
Jun 24, 2008 | 10.48 | 10.84 | 10.36 | 10.84 | 803,961 | +0.25(+2.41%) |
Jun 23, 2008 | 11.21 | 11.21 | 10.57 | 10.58 | 685,662 | -0.54(-4.82%) |
Jun 20, 2008 | 11.35 | 11.56 | 11.02 | 11.12 | 1,631,134 | -0.26(-2.24%) |
Jun 19, 2008 | 11.26 | 11.52 | 11.06 | 11.37 | 708,761 | +0.11(+1.02%) |
Jun 18, 2008 | 11.45 | 11.71 | 11.01 | 11.26 | 782,671 | -0.25(-2.16%) |
Jun 17, 2008 | 11.79 | 11.88 | 11.42 | 11.51 | 498,560 | -0.24(-2.01%) |
Jun 16, 2008 | 11.34 | 11.82 | 11.31 | 11.74 | 334,685 | +0.34(+2.96%) |
Jun 13, 2008 | 11.79 | 11.79 | 11.10 | 11.40 | 1,056,875 | -0.24(-2.03%) |
Jun 12, 2008 | 11.58 | 12.07 | 11.54 | 11.64 | 676,124 | +0.20(+1.73%) |
Jun 11, 2008 | 11.79 | 11.83 | 11.44 | 11.44 | 428,862 | -0.41(-3.44%) |
Jun 10, 2008 | 11.91 | 12.11 | 11.63 | 11.85 | 741,032 | +0.03(+0.22%) |
Jun 09, 2008 | 12.30 | 12.42 | 11.73 | 11.82 | 651,788 | -0.41(-3.39%) |
Jun 06, 2008 | 12.81 | 12.81 | 12.19 | 12.24 | 468,474 | -0.65(-5.04%) |
Jun 05, 2008 | 12.69 | 13.03 | 12.61 | 12.89 | 367,247 | +0.23(+1.81%) |
Jun 04, 2008 | 12.53 | 12.77 | 12.42 | 12.66 | 396,009 | +0.07(+0.56%) |
Jun 03, 2008 | 12.90 | 12.90 | 12.44 | 12.59 | 369,655 | -0.29(-2.23%) |
Jun 02, 2008 | 13.15 | 13.16 | 12.58 | 12.88 | 405,321 | -0.34(-2.60%) |
May 30, 2008 | 13.35 | 13.35 | 13.00 | 13.22 | 480,055 | -0.11(-0.81%) |
May 29, 2008 | 13.10 | 13.54 | 13.04 | 13.33 | 261,075 | +0.20(+1.55%) |
May 28, 2008 | 13.36 | 13.36 | 12.88 | 13.12 | 432,922 | -0.21(-1.58%) |
May 27, 2008 | 12.70 | 13.34 | 12.70 | 13.34 | 637,509 | +0.62(+4.86%) |
May 26, 2008 | 12.77 | 12.82 | 12.58 | 12.72 | 350,072 | +0.00(+0.00%) |
May 23, 2008 | 12.77 | 12.82 | 12.58 | 12.72 | 350,072 | -0.17(-1.29%) |
May 22, 2008 | 12.61 | 13.04 | 12.53 | 12.88 | 487,605 | +0.32(+2.54%) |
May 21, 2008 | 12.81 | 12.94 | 12.46 | 12.56 | 625,148 | -0.23(-1.79%) |
May 20, 2008 | 12.96 | 13.05 | 12.71 | 12.79 | 643,380 | -0.25(-1.91%) |
May 19, 2008 | 13.05 | 13.28 | 12.95 | 13.04 | 438,689 | -0.06(-0.49%) |
May 16, 2008 | 13.21 | 13.21 | 12.97 | 13.11 | 529,095 | -0.04(-0.34%) |
May 15, 2008 | 13.26 | 13.26 | 12.83 | 13.15 | 327,723 | -0.13(-1.01%) |
May 14, 2008 | 13.27 | 13.51 | 13.25 | 13.28 | 337,339 | +0.06(+0.43%) |
May 13, 2008 | 13.37 | 13.41 | 13.12 | 13.23 | 261,175 | -0.14(-1.05%) |
May 12, 2008 | 13.07 | 13.49 | 13.06 | 13.37 | 333,907 | +0.34(+2.64%) |
May 09, 2008 | 12.93 | 13.27 | 12.85 | 13.02 | 404,601 | -0.01(-0.10%) |
May 08, 2008 | 13.25 | 13.54 | 12.93 | 13.04 | 364,820 | -0.18(-1.40%) |
May 07, 2008 | 13.70 | 13.78 | 13.17 | 13.22 | 552,297 | -0.43(-3.17%) |
May 06, 2008 | 13.42 | 13.83 | 13.37 | 13.65 | 680,768 | +0.12(+0.89%) |
May 05, 2008 | 13.70 | 13.78 | 13.40 | 13.53 | 462,406 | -0.15(-1.12%) |
May 02, 2008 | 14.02 | 14.28 | 13.55 | 13.69 | 1,100,745 | -0.20(-1.42%) |
May 01, 2008 | 13.09 | 14.02 | 13.09 | 13.88 | 933,043 | +0.76(+5.83%) |
Apr 30, 2008 | 13.01 | 13.23 | 13.00 | 13.12 | 930,984 | +0.16(+1.23%) |
Apr 29, 2008 | 12.97 | 13.07 | 12.82 | 12.96 | 454,518 | -0.06(-0.49%) |
Apr 28, 2008 | 13.15 | 13.15 | 12.77 | 13.02 | 714,288 | -0.17(-1.31%) |
Apr 25, 2008 | 12.58 | 13.35 | 12.58 | 13.20 | 1,043,384 | +0.61(+4.81%) |
Apr 24, 2008 | 12.37 | 12.71 | 12.14 | 12.59 | 779,179 | +0.25(+2.07%) |
Apr 23, 2008 | 12.40 | 12.47 | 12.24 | 12.33 | 1,068,720 | -0.01(-0.10%) |
Apr 22, 2008 | 12.37 | 12.52 | 12.11 | 12.35 | 822,106 | -0.11(-0.87%) |
Apr 21, 2008 | 12.67 | 12.67 | 12.32 | 12.46 | 366,081 | -0.29(-2.25%) |
Apr 18, 2008 | 12.60 | 13.02 | 12.52 | 12.74 | 669,069 | +0.37(+2.99%) |
Apr 17, 2008 | 12.25 | 12.43 | 12.10 | 12.37 | 896,910 | +0.09(+0.73%) |
Apr 16, 2008 | 11.96 | 12.39 | 11.88 | 12.28 | 597,669 | +0.46(+3.88%) |
Apr 15, 2008 | 11.47 | 11.85 | 11.47 | 11.82 | 477,720 | +0.38(+3.34%) |
Apr 14, 2008 | 11.57 | 11.73 | 11.33 | 11.44 | 681,301 | -0.15(-1.32%) |
Apr 11, 2008 | 11.57 | 11.91 | 11.56 | 11.60 | 647,706 | -0.26(-2.20%) |
Apr 10, 2008 | 11.79 | 12.04 | 11.58 | 11.86 | 427,797 | +0.04(+0.32%) |
Apr 09, 2008 | 12.12 | 12.17 | 11.72 | 11.82 | 501,420 | -0.31(-2.52%) |
Apr 08, 2008 | 12.25 | 12.28 | 11.94 | 12.12 | 669,767 | -0.20(-1.60%) |
Apr 07, 2008 | 12.49 | 12.60 | 12.24 | 12.32 | 308,996 | -0.06(-0.46%) |
Apr 04, 2008 | 12.67 | 12.76 | 12.30 | 12.38 | 519,569 | -0.43(-3.38%) |
Apr 03, 2008 | 12.63 | 12.88 | 12.51 | 12.81 | 488,277 | +0.10(+0.75%) |
Apr 02, 2008 | 12.54 | 12.83 | 12.42 | 12.72 | 393,282 | +0.15(+1.17%) |