Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.68 | 10.76 | 10.65 | 10.67 | 2,226,079 | +0.11(+1.00%) |
Jun 27, 2008 | 10.63 | 10.65 | 10.54 | 10.56 | 1,874,857 | -0.00(-0.04%) |
Jun 26, 2008 | 10.74 | 10.76 | 10.56 | 10.57 | 1,813,118 | -0.27(-2.50%) |
Jun 25, 2008 | 10.69 | 10.92 | 10.67 | 10.84 | 3,456,451 | +0.24(+2.30%) |
Jun 24, 2008 | 10.60 | 10.67 | 10.58 | 10.59 | 2,158,081 | -0.04(-0.40%) |
Jun 23, 2008 | 10.61 | 10.68 | 10.55 | 10.64 | 1,347,756 | +0.03(+0.33%) |
Jun 20, 2008 | 10.67 | 10.69 | 10.55 | 10.60 | 2,860,413 | -0.18(-1.63%) |
Jun 19, 2008 | 10.77 | 10.81 | 10.70 | 10.78 | 1,672,856 | -0.11(-1.05%) |
Jun 18, 2008 | 10.88 | 10.92 | 10.79 | 10.89 | 2,337,340 | -0.14(-1.26%) |
Jun 17, 2008 | 11.08 | 11.08 | 11.01 | 11.03 | 3,761,769 | +0.03(+0.30%) |
Jun 16, 2008 | 10.95 | 11.02 | 10.90 | 11.00 | 3,472,392 | -0.04(-0.35%) |
Jun 13, 2008 | 10.93 | 11.07 | 10.93 | 11.04 | 3,040,842 | +0.10(+0.93%) |
Jun 12, 2008 | 10.93 | 10.99 | 10.87 | 10.93 | 4,452,808 | +0.05(+0.50%) |
Jun 11, 2008 | 10.96 | 10.99 | 10.86 | 10.88 | 4,692,866 | +0.08(+0.75%) |
Jun 10, 2008 | 10.82 | 10.90 | 10.73 | 10.80 | 3,455,511 | -0.16(-1.43%) |
Jun 09, 2008 | 11.01 | 11.04 | 10.88 | 10.96 | 9,954,499 | -0.09(-0.82%) |
Jun 06, 2008 | 11.17 | 11.27 | 11.04 | 11.05 | 6,397,379 | -0.32(-2.81%) |
Jun 05, 2008 | 11.18 | 11.37 | 11.14 | 11.37 | 3,418,589 | +0.21(+1.89%) |
Jun 04, 2008 | 11.20 | 11.22 | 11.12 | 11.16 | 3,931,458 | -0.15(-1.29%) |
Jun 03, 2008 | 11.36 | 11.37 | 11.24 | 11.30 | 5,104,223 | +0.02(+0.16%) |
Jun 02, 2008 | 11.34 | 11.34 | 11.22 | 11.28 | 3,062,690 | -0.25(-2.16%) |
May 30, 2008 | 11.52 | 11.57 | 11.51 | 11.53 | 1,486,579 | -0.00(-0.01%) |
May 29, 2008 | 11.47 | 11.60 | 11.45 | 11.53 | 2,539,177 | +0.01(+0.12%) |
May 28, 2008 | 11.46 | 11.53 | 11.41 | 11.52 | 2,400,705 | -0.05(-0.44%) |
May 27, 2008 | 11.56 | 11.60 | 11.47 | 11.57 | 1,770,004 | -0.09(-0.79%) |
May 26, 2008 | 11.72 | 11.74 | 11.64 | 11.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.72 | 11.74 | 11.64 | 11.66 | 2,395,655 | -0.15(-1.28%) |
May 22, 2008 | 11.73 | 11.85 | 11.70 | 11.82 | 3,372,603 | +0.20(+1.73%) |
May 21, 2008 | 11.74 | 11.78 | 11.61 | 11.62 | 2,622,779 | -0.19(-1.65%) |
May 20, 2008 | 11.82 | 11.84 | 11.74 | 11.81 | 3,620,493 | -0.02(-0.14%) |
May 19, 2008 | 11.86 | 11.91 | 11.81 | 11.83 | 1,852,040 | -0.15(-1.22%) |
May 16, 2008 | 11.94 | 12.00 | 11.84 | 11.97 | 3,971,886 | -0.08(-0.68%) |
May 15, 2008 | 11.97 | 12.06 | 11.90 | 12.05 | 3,504,190 | +0.10(+0.82%) |
May 14, 2008 | 11.97 | 12.05 | 11.94 | 11.96 | 1,935,254 | +0.01(+0.07%) |
May 13, 2008 | 11.97 | 12.03 | 11.90 | 11.95 | 2,092,389 | +0.03(+0.26%) |
May 12, 2008 | 11.88 | 11.94 | 11.81 | 11.92 | 2,787,246 | +0.29(+2.47%) |
May 09, 2008 | 11.61 | 11.69 | 11.55 | 11.63 | 2,387,063 | -0.00(-0.01%) |
May 08, 2008 | 11.54 | 11.68 | 11.50 | 11.63 | 3,255,367 | -0.03(-0.22%) |
May 07, 2008 | 11.83 | 11.85 | 11.66 | 11.66 | 3,750,916 | -0.27(-2.25%) |
May 06, 2008 | 11.83 | 11.93 | 11.78 | 11.92 | 2,129,110 | -0.07(-0.55%) |
May 05, 2008 | 11.96 | 12.02 | 11.94 | 11.99 | 1,772,868 | +0.07(+0.55%) |
May 02, 2008 | 11.91 | 12.02 | 11.84 | 11.92 | 2,964,617 | +0.22(+1.87%) |
May 01, 2008 | 11.77 | 11.77 | 11.51 | 11.71 | 2,226,176 | +0.13(+1.09%) |
Apr 30, 2008 | 11.53 | 11.70 | 11.51 | 11.58 | 2,104,152 | -0.01(-0.07%) |
Apr 29, 2008 | 11.60 | 11.62 | 11.54 | 11.59 | 1,864,914 | -0.17(-1.46%) |
Apr 28, 2008 | 11.78 | 11.84 | 11.75 | 11.76 | 2,616,245 | -0.06(-0.48%) |
Apr 25, 2008 | 11.74 | 11.83 | 11.69 | 11.82 | 2,780,824 | +0.08(+0.66%) |
Apr 24, 2008 | 11.65 | 11.81 | 11.58 | 11.74 | 3,323,261 | -0.17(-1.42%) |
Apr 23, 2008 | 11.87 | 11.97 | 11.81 | 11.91 | 1,627,885 | -0.04(-0.37%) |
Apr 22, 2008 | 11.97 | 12.01 | 11.88 | 11.95 | 1,897,705 | -0.14(-1.13%) |
Apr 21, 2008 | 11.98 | 12.10 | 11.96 | 12.09 | 1,713,143 | +0.03(+0.21%) |
Apr 18, 2008 | 12.02 | 12.09 | 11.94 | 12.06 | 2,456,366 | +0.16(+1.34%) |
Apr 17, 2008 | 11.86 | 11.93 | 11.84 | 11.90 | 2,879,389 | -0.19(-1.60%) |
Apr 16, 2008 | 12.08 | 12.14 | 12.03 | 12.10 | 4,123,740 | +0.24(+2.01%) |
Apr 15, 2008 | 11.77 | 11.88 | 11.72 | 11.86 | 1,942,355 | +0.13(+1.07%) |
Apr 14, 2008 | 11.65 | 11.77 | 11.64 | 11.73 | 1,977,518 | +0.03(+0.26%) |
Apr 11, 2008 | 11.87 | 11.90 | 11.69 | 11.70 | 2,253,409 | -0.35(-2.94%) |
Apr 10, 2008 | 12.03 | 12.11 | 11.95 | 12.05 | 1,709,637 | -0.04(-0.33%) |
Apr 09, 2008 | 12.23 | 12.26 | 12.08 | 12.10 | 1,729,784 | +0.01(+0.10%) |
Apr 08, 2008 | 12.11 | 12.14 | 12.02 | 12.08 | 2,324,547 | -0.23(-1.89%) |
Apr 07, 2008 | 12.35 | 12.40 | 12.28 | 12.32 | 3,501,475 | +0.18(+1.49%) |
Apr 04, 2008 | 12.09 | 12.21 | 11.97 | 12.14 | 2,289,094 | +0.14(+1.21%) |
Apr 03, 2008 | 11.77 | 12.02 | 11.76 | 11.99 | 3,174,995 | +0.02(+0.16%) |
Apr 02, 2008 | 11.91 | 12.04 | 11.86 | 11.97 | 4,166,682 | -0.01(-0.08%) |