Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.26 | 11.52 | 11.22 | 11.23 | 705,286 | +0.00(+0.04%) |
Jun 27, 2008 | 11.53 | 11.64 | 11.12 | 11.23 | 1,276,392 | -0.30(-2.60%) |
Jun 26, 2008 | 11.72 | 11.83 | 11.47 | 11.53 | 685,894 | -0.25(-2.08%) |
Jun 25, 2008 | 11.55 | 11.87 | 11.55 | 11.77 | 550,103 | +0.24(+2.05%) |
Jun 24, 2008 | 11.52 | 11.64 | 11.37 | 11.54 | 613,418 | -0.03(-0.26%) |
Jun 23, 2008 | 11.93 | 12.19 | 11.57 | 11.57 | 329,675 | -0.31(-2.60%) |
Jun 20, 2008 | 11.94 | 12.10 | 11.67 | 11.88 | 862,382 | -0.16(-1.30%) |
Jun 19, 2008 | 11.79 | 12.05 | 11.71 | 12.03 | 324,181 | +0.25(+2.08%) |
Jun 18, 2008 | 11.82 | 12.06 | 11.67 | 11.79 | 370,622 | -0.04(-0.36%) |
Jun 17, 2008 | 12.14 | 12.14 | 11.79 | 11.83 | 376,452 | -0.30(-2.47%) |
Jun 16, 2008 | 11.89 | 12.16 | 11.83 | 12.13 | 366,714 | +0.22(+1.81%) |
Jun 13, 2008 | 11.80 | 11.93 | 11.69 | 11.91 | 443,349 | +0.22(+1.84%) |
Jun 12, 2008 | 11.84 | 11.98 | 11.69 | 11.70 | 696,432 | -0.02(-0.18%) |
Jun 11, 2008 | 12.14 | 12.19 | 11.70 | 11.72 | 442,225 | -0.47(-3.85%) |
Jun 10, 2008 | 12.07 | 12.26 | 11.73 | 12.19 | 811,491 | +0.16(+1.30%) |
Jun 09, 2008 | 12.10 | 12.16 | 11.92 | 12.03 | 608,341 | -0.07(-0.59%) |
Jun 06, 2008 | 12.50 | 12.50 | 12.10 | 12.10 | 419,941 | -0.48(-3.83%) |
Jun 05, 2008 | 12.35 | 12.65 | 12.28 | 12.59 | 365,441 | +0.22(+1.81%) |
Jun 04, 2008 | 12.07 | 12.47 | 12.07 | 12.36 | 604,632 | +0.23(+1.88%) |
Jun 03, 2008 | 12.16 | 12.25 | 11.81 | 12.13 | 939,876 | -0.03(-0.21%) |
Jun 02, 2008 | 12.42 | 12.51 | 11.92 | 12.16 | 833,936 | -0.27(-2.21%) |
May 30, 2008 | 12.46 | 12.48 | 12.13 | 12.43 | 570,418 | -0.04(-0.30%) |
May 29, 2008 | 12.15 | 12.49 | 12.11 | 12.47 | 451,660 | +0.27(+2.22%) |
May 28, 2008 | 12.14 | 12.23 | 12.05 | 12.20 | 484,200 | +0.13(+1.08%) |
May 27, 2008 | 11.85 | 12.17 | 11.68 | 12.07 | 480,524 | +0.32(+2.70%) |
May 26, 2008 | 11.75 | 11.92 | 11.50 | 11.75 | 811,742 | +0.00(+0.00%) |
May 23, 2008 | 11.75 | 11.92 | 11.50 | 11.75 | 811,742 | -0.17(-1.42%) |
May 22, 2008 | 11.62 | 12.04 | 11.56 | 11.92 | 674,787 | +0.30(+2.54%) |
May 21, 2008 | 12.10 | 12.21 | 11.58 | 11.63 | 888,283 | -0.45(-3.71%) |
May 20, 2008 | 12.27 | 12.29 | 11.83 | 12.07 | 727,327 | -0.22(-1.79%) |
May 19, 2008 | 12.09 | 12.44 | 12.09 | 12.29 | 567,311 | +0.21(+1.71%) |
May 16, 2008 | 12.59 | 12.62 | 11.98 | 12.09 | 606,298 | -0.44(-3.47%) |
May 15, 2008 | 12.22 | 12.57 | 12.00 | 12.52 | 623,709 | +0.28(+2.28%) |
May 14, 2008 | 12.38 | 12.59 | 12.24 | 12.24 | 738,172 | -0.14(-1.09%) |
May 13, 2008 | 11.75 | 12.55 | 11.72 | 12.38 | 1,787,965 | +0.62(+5.28%) |
May 12, 2008 | 11.28 | 11.79 | 11.15 | 11.76 | 754,035 | +0.51(+4.55%) |
May 09, 2008 | 11.05 | 11.35 | 11.05 | 11.25 | 872,725 | +0.13(+1.18%) |
May 08, 2008 | 11.29 | 11.51 | 11.06 | 11.12 | 840,121 | -0.16(-1.46%) |
May 07, 2008 | 11.95 | 12.02 | 10.90 | 11.28 | 2,136,504 | -0.15(-1.29%) |
May 06, 2008 | 11.45 | 11.50 | 11.28 | 11.43 | 757,699 | -0.01(-0.07%) |
May 05, 2008 | 11.11 | 11.49 | 11.08 | 11.44 | 1,096,676 | +0.27(+2.38%) |
May 02, 2008 | 11.62 | 11.62 | 11.13 | 11.17 | 806,975 | -0.32(-2.76%) |
May 01, 2008 | 11.38 | 11.88 | 11.17 | 11.49 | 1,100,839 | +0.08(+0.70%) |
Apr 30, 2008 | 11.26 | 11.52 | 11.18 | 11.41 | 995,638 | +0.19(+1.70%) |
Apr 29, 2008 | 11.15 | 11.28 | 11.04 | 11.22 | 675,516 | +0.08(+0.76%) |
Apr 28, 2008 | 11.14 | 11.31 | 11.08 | 11.13 | 460,647 | -0.04(-0.38%) |
Apr 25, 2008 | 11.11 | 11.27 | 11.01 | 11.18 | 351,904 | +0.02(+0.15%) |
Apr 24, 2008 | 11.26 | 11.31 | 10.93 | 11.16 | 631,446 | -0.07(-0.60%) |
Apr 23, 2008 | 11.38 | 11.38 | 11.15 | 11.23 | 403,077 | -0.11(-0.93%) |
Apr 22, 2008 | 11.66 | 11.72 | 11.10 | 11.33 | 817,084 | -0.38(-3.25%) |
Apr 21, 2008 | 11.56 | 11.79 | 11.51 | 11.71 | 696,126 | +0.08(+0.73%) |
Apr 18, 2008 | 11.46 | 11.67 | 11.46 | 11.63 | 637,709 | +0.35(+3.07%) |
Apr 17, 2008 | 10.80 | 11.53 | 10.67 | 11.28 | 1,821,613 | +0.50(+4.67%) |
Apr 16, 2008 | 10.52 | 10.79 | 10.41 | 10.78 | 699,816 | +0.38(+3.70%) |
Apr 15, 2008 | 10.33 | 10.51 | 10.26 | 10.39 | 483,546 | +0.11(+1.07%) |
Apr 14, 2008 | 10.29 | 10.42 | 10.27 | 10.28 | 287,719 | -0.05(-0.45%) |
Apr 11, 2008 | 10.55 | 10.74 | 10.33 | 10.33 | 383,749 | -0.34(-3.17%) |
Apr 10, 2008 | 10.44 | 10.77 | 10.44 | 10.67 | 512,657 | +0.15(+1.45%) |
Apr 09, 2008 | 10.67 | 10.78 | 10.47 | 10.52 | 890,063 | -0.12(-1.15%) |
Apr 08, 2008 | 10.52 | 10.80 | 10.48 | 10.64 | 312,122 | +0.03(+0.28%) |
Apr 07, 2008 | 10.68 | 10.87 | 10.56 | 10.61 | 222,166 | -0.02(-0.16%) |
Apr 04, 2008 | 10.62 | 10.75 | 10.36 | 10.63 | 456,848 | +0.05(+0.52%) |
Apr 03, 2008 | 10.43 | 10.66 | 10.35 | 10.57 | 356,011 | +0.05(+0.44%) |
Apr 02, 2008 | 10.53 | 10.63 | 10.41 | 10.52 | 458,954 | -0.03(-0.28%) |