Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.09 | 10.33 | 10.05 | 10.23 | 966,107 | +0.16(+1.59%) |
Jun 27, 2008 | 10.28 | 10.33 | 10.07 | 10.07 | 1,485,834 | -0.22(-2.16%) |
Jun 26, 2008 | 10.41 | 10.54 | 10.28 | 10.29 | 754,588 | -0.21(-2.03%) |
Jun 25, 2008 | 10.44 | 10.52 | 10.40 | 10.50 | 891,692 | +0.11(+1.02%) |
Jun 24, 2008 | 10.57 | 10.61 | 10.39 | 10.39 | 909,433 | -0.23(-2.15%) |
Jun 23, 2008 | 10.69 | 10.85 | 10.59 | 10.62 | 1,270,672 | +0.05(+0.47%) |
Jun 20, 2008 | 10.56 | 10.69 | 10.47 | 10.57 | 1,430,597 | -0.01(-0.09%) |
Jun 19, 2008 | 10.61 | 10.72 | 10.55 | 10.58 | 670,511 | -0.04(-0.35%) |
Jun 18, 2008 | 10.44 | 10.66 | 10.44 | 10.62 | 775,588 | +0.14(+1.35%) |
Jun 17, 2008 | 10.44 | 10.54 | 10.42 | 10.48 | 534,291 | -0.02(-0.18%) |
Jun 16, 2008 | 10.38 | 10.51 | 10.31 | 10.50 | 591,016 | +0.08(+0.81%) |
Jun 13, 2008 | 10.41 | 10.45 | 10.28 | 10.41 | 1,258,717 | +0.10(+1.00%) |
Jun 12, 2008 | 10.33 | 10.43 | 10.30 | 10.31 | 621,286 | +0.03(+0.30%) |
Jun 11, 2008 | 10.46 | 10.46 | 10.28 | 10.28 | 918,162 | -0.23(-2.23%) |
Jun 10, 2008 | 10.45 | 10.56 | 10.40 | 10.51 | 838,096 | -0.00(-0.03%) |
Jun 09, 2008 | 10.48 | 10.57 | 10.39 | 10.52 | 1,104,415 | +0.04(+0.36%) |
Jun 06, 2008 | 10.60 | 10.60 | 10.42 | 10.48 | 920,529 | -0.17(-1.59%) |
Jun 05, 2008 | 10.43 | 10.65 | 10.39 | 10.65 | 823,453 | +0.23(+2.19%) |
Jun 04, 2008 | 10.28 | 10.49 | 10.23 | 10.42 | 745,344 | +0.12(+1.19%) |
Jun 03, 2008 | 10.44 | 10.45 | 10.30 | 10.30 | 1,057,978 | -0.10(-0.93%) |
Jun 02, 2008 | 10.42 | 10.42 | 10.26 | 10.39 | 1,027,618 | -0.04(-0.36%) |
May 30, 2008 | 10.60 | 10.60 | 10.41 | 10.43 | 1,234,398 | -0.18(-1.68%) |
May 29, 2008 | 10.59 | 10.73 | 10.57 | 10.61 | 1,175,710 | -0.04(-0.38%) |
May 28, 2008 | 10.74 | 10.74 | 10.65 | 10.65 | 560,196 | -0.07(-0.64%) |
May 27, 2008 | 10.55 | 10.73 | 10.49 | 10.72 | 566,742 | +0.20(+1.91%) |
May 26, 2008 | 10.68 | 10.71 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.68 | 10.71 | 10.52 | 10.52 | 412,484 | -0.23(-2.16%) |
May 22, 2008 | 10.64 | 10.76 | 10.64 | 10.75 | 660,175 | +0.13(+1.18%) |
May 21, 2008 | 10.59 | 10.76 | 10.57 | 10.63 | 780,774 | +0.07(+0.68%) |
May 20, 2008 | 10.47 | 10.65 | 10.46 | 10.55 | 716,932 | +0.03(+0.24%) |
May 19, 2008 | 10.51 | 10.54 | 10.35 | 10.53 | 781,476 | -0.01(-0.06%) |
May 16, 2008 | 10.54 | 10.62 | 10.44 | 10.54 | 722,325 | -0.02(-0.15%) |
May 15, 2008 | 10.49 | 10.64 | 10.49 | 10.55 | 1,065,954 | +0.04(+0.42%) |
May 14, 2008 | 10.50 | 10.57 | 10.43 | 10.51 | 678,522 | +0.02(+0.18%) |
May 13, 2008 | 10.37 | 10.50 | 10.31 | 10.49 | 542,928 | +0.10(+0.96%) |
May 12, 2008 | 10.19 | 10.41 | 10.18 | 10.39 | 579,498 | +0.16(+1.53%) |
May 09, 2008 | 10.05 | 10.27 | 10.05 | 10.23 | 348,591 | +0.09(+0.93%) |
May 08, 2008 | 10.15 | 10.15 | 9.950 | 10.14 | 878,370 | +0.01(+0.12%) |
May 07, 2008 | 10.25 | 10.27 | 10.12 | 10.12 | 961,205 | -0.15(-1.43%) |
May 06, 2008 | 10.16 | 10.31 | 10.13 | 10.27 | 868,315 | +0.03(+0.28%) |
May 05, 2008 | 10.23 | 10.24 | 10.06 | 10.24 | 937,356 | +0.01(+0.12%) |
May 02, 2008 | 10.33 | 10.48 | 10.21 | 10.23 | 1,249,020 | -0.01(-0.12%) |
May 01, 2008 | 10.02 | 10.27 | 9.856 | 10.24 | 983,004 | +0.27(+2.70%) |
Apr 30, 2008 | 10.32 | 10.32 | 9.906 | 9.975 | 675,093 | -0.18(-1.73%) |
Apr 29, 2008 | 10.16 | 10.23 | 10.12 | 10.15 | 562,920 | -0.06(-0.61%) |
Apr 28, 2008 | 10.32 | 10.32 | 10.21 | 10.21 | 903,886 | -0.14(-1.33%) |
Apr 25, 2008 | 10.33 | 10.38 | 10.30 | 10.35 | 592,350 | +0.08(+0.76%) |
Apr 24, 2008 | 10.24 | 10.40 | 10.12 | 10.27 | 543,714 | +0.05(+0.49%) |
Apr 23, 2008 | 10.13 | 10.24 | 10.04 | 10.22 | 381,984 | +0.15(+1.49%) |
Apr 22, 2008 | 10.21 | 10.21 | 9.956 | 10.07 | 479,287 | -0.17(-1.62%) |
Apr 21, 2008 | 10.25 | 10.27 | 10.14 | 10.24 | 267,860 | -0.09(-0.91%) |
Apr 18, 2008 | 10.34 | 10.36 | 10.25 | 10.33 | 469,018 | +0.08(+0.73%) |
Apr 17, 2008 | 10.34 | 10.39 | 10.24 | 10.26 | 317,500 | -0.14(-1.36%) |
Apr 16, 2008 | 10.18 | 10.41 | 10.13 | 10.40 | 640,237 | +0.31(+3.07%) |
Apr 15, 2008 | 9.921 | 10.15 | 9.896 | 10.09 | 966,279 | +0.21(+2.16%) |
Apr 14, 2008 | 9.740 | 9.900 | 9.693 | 9.874 | 913,274 | +0.13(+1.28%) |
Apr 11, 2008 | 9.837 | 9.906 | 9.737 | 9.749 | 632,047 | -0.17(-1.71%) |
Apr 10, 2008 | 9.843 | 9.978 | 9.790 | 9.918 | 574,693 | +0.06(+0.57%) |
Apr 09, 2008 | 9.931 | 9.965 | 9.856 | 9.862 | 1,282,304 | -0.03(-0.32%) |
Apr 08, 2008 | 9.762 | 9.915 | 9.743 | 9.893 | 427,872 | +0.05(+0.54%) |
Apr 07, 2008 | 9.709 | 9.896 | 9.709 | 9.840 | 562,300 | +0.12(+1.26%) |
Apr 04, 2008 | 9.928 | 9.956 | 9.712 | 9.718 | 981,551 | -0.18(-1.87%) |
Apr 03, 2008 | 10.06 | 10.14 | 9.874 | 9.903 | 880,012 | -0.25(-2.50%) |
Apr 02, 2008 | 9.972 | 10.21 | 9.928 | 10.16 | 1,099,376 | +0.17(+1.66%) |