Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.09 | 10.33 | 10.05 | 10.23 | 965,886 | +0.16(+1.59%) |
Jun 27, 2008 | 10.28 | 10.33 | 10.07 | 10.07 | 1,485,495 | -0.22(-2.16%) |
Jun 26, 2008 | 10.42 | 10.54 | 10.29 | 10.29 | 754,416 | -0.21(-2.03%) |
Jun 25, 2008 | 10.44 | 10.52 | 10.40 | 10.50 | 891,489 | +0.11(+1.02%) |
Jun 24, 2008 | 10.57 | 10.61 | 10.40 | 10.40 | 909,225 | -0.23(-2.15%) |
Jun 23, 2008 | 10.69 | 10.85 | 10.59 | 10.63 | 1,270,382 | +0.05(+0.47%) |
Jun 20, 2008 | 10.56 | 10.69 | 10.47 | 10.58 | 1,430,271 | -0.01(-0.09%) |
Jun 19, 2008 | 10.62 | 10.73 | 10.55 | 10.58 | 670,358 | -0.04(-0.35%) |
Jun 18, 2008 | 10.45 | 10.66 | 10.45 | 10.62 | 775,412 | +0.14(+1.35%) |
Jun 17, 2008 | 10.44 | 10.54 | 10.42 | 10.48 | 534,169 | -0.02(-0.18%) |
Jun 16, 2008 | 10.38 | 10.52 | 10.32 | 10.50 | 590,881 | +0.08(+0.81%) |
Jun 13, 2008 | 10.41 | 10.46 | 10.29 | 10.42 | 1,258,430 | +0.10(+1.00%) |
Jun 12, 2008 | 10.33 | 10.43 | 10.30 | 10.31 | 621,145 | +0.03(+0.31%) |
Jun 11, 2008 | 10.46 | 10.46 | 10.28 | 10.28 | 917,953 | -0.24(-2.23%) |
Jun 10, 2008 | 10.46 | 10.56 | 10.40 | 10.52 | 837,905 | -0.00(-0.03%) |
Jun 09, 2008 | 10.48 | 10.58 | 10.39 | 10.52 | 1,104,163 | +0.04(+0.36%) |
Jun 06, 2008 | 10.60 | 10.60 | 10.42 | 10.48 | 920,319 | -0.17(-1.59%) |
Jun 05, 2008 | 10.43 | 10.65 | 10.39 | 10.65 | 823,265 | +0.23(+2.19%) |
Jun 04, 2008 | 10.29 | 10.50 | 10.23 | 10.42 | 745,174 | +0.12(+1.19%) |
Jun 03, 2008 | 10.44 | 10.46 | 10.30 | 10.30 | 1,057,737 | -0.10(-0.93%) |
Jun 02, 2008 | 10.42 | 10.42 | 10.27 | 10.40 | 1,027,384 | -0.04(-0.36%) |
May 30, 2008 | 10.60 | 10.60 | 10.41 | 10.43 | 1,234,117 | -0.18(-1.68%) |
May 29, 2008 | 10.59 | 10.73 | 10.58 | 10.61 | 1,175,442 | -0.04(-0.38%) |
May 28, 2008 | 10.74 | 10.74 | 10.65 | 10.65 | 560,068 | -0.07(-0.64%) |
May 27, 2008 | 10.55 | 10.73 | 10.49 | 10.72 | 566,613 | +0.20(+1.91%) |
May 26, 2008 | 10.68 | 10.72 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.68 | 10.72 | 10.52 | 10.52 | 412,390 | -0.23(-2.16%) |
May 22, 2008 | 10.65 | 10.76 | 10.64 | 10.75 | 660,024 | +0.13(+1.18%) |
May 21, 2008 | 10.60 | 10.76 | 10.57 | 10.63 | 780,596 | +0.07(+0.68%) |
May 20, 2008 | 10.47 | 10.65 | 10.46 | 10.56 | 716,768 | +0.03(+0.24%) |
May 19, 2008 | 10.52 | 10.55 | 10.35 | 10.53 | 781,298 | -0.01(-0.06%) |
May 16, 2008 | 10.54 | 10.63 | 10.45 | 10.54 | 722,160 | -0.02(-0.15%) |
May 15, 2008 | 10.49 | 10.64 | 10.49 | 10.55 | 1,065,711 | +0.04(+0.42%) |
May 14, 2008 | 10.50 | 10.57 | 10.43 | 10.51 | 678,367 | +0.02(+0.18%) |
May 13, 2008 | 10.37 | 10.50 | 10.31 | 10.49 | 542,804 | +0.10(+0.96%) |
May 12, 2008 | 10.19 | 10.41 | 10.18 | 10.39 | 579,366 | +0.16(+1.53%) |
May 09, 2008 | 10.05 | 10.27 | 10.05 | 10.23 | 348,511 | +0.09(+0.93%) |
May 08, 2008 | 10.15 | 10.15 | 9.952 | 10.14 | 878,170 | +0.01(+0.12%) |
May 07, 2008 | 10.25 | 10.27 | 10.13 | 10.13 | 960,986 | -0.15(-1.43%) |
May 06, 2008 | 10.16 | 10.32 | 10.13 | 10.27 | 868,117 | +0.03(+0.28%) |
May 05, 2008 | 10.23 | 10.25 | 10.06 | 10.25 | 937,142 | +0.01(+0.12%) |
May 02, 2008 | 10.33 | 10.48 | 10.21 | 10.23 | 1,248,735 | -0.01(-0.12%) |
May 01, 2008 | 10.02 | 10.27 | 9.858 | 10.25 | 982,780 | +0.27(+2.70%) |
Apr 30, 2008 | 10.32 | 10.32 | 9.908 | 9.977 | 674,939 | -0.18(-1.73%) |
Apr 29, 2008 | 10.16 | 10.23 | 10.12 | 10.15 | 562,792 | -0.06(-0.61%) |
Apr 28, 2008 | 10.32 | 10.32 | 10.21 | 10.21 | 903,680 | -0.14(-1.33%) |
Apr 25, 2008 | 10.34 | 10.38 | 10.30 | 10.35 | 592,215 | +0.08(+0.76%) |
Apr 24, 2008 | 10.25 | 10.40 | 10.12 | 10.27 | 543,590 | +0.05(+0.49%) |
Apr 23, 2008 | 10.13 | 10.24 | 10.04 | 10.22 | 381,897 | +0.15(+1.49%) |
Apr 22, 2008 | 10.21 | 10.21 | 9.958 | 10.07 | 479,178 | -0.17(-1.62%) |
Apr 21, 2008 | 10.25 | 10.27 | 10.14 | 10.24 | 267,799 | -0.09(-0.91%) |
Apr 18, 2008 | 10.34 | 10.37 | 10.25 | 10.33 | 468,911 | +0.08(+0.73%) |
Apr 17, 2008 | 10.35 | 10.40 | 10.24 | 10.26 | 317,428 | -0.14(-1.36%) |
Apr 16, 2008 | 10.18 | 10.41 | 10.14 | 10.40 | 640,091 | +0.31(+3.07%) |
Apr 15, 2008 | 9.924 | 10.15 | 9.899 | 10.09 | 966,059 | +0.21(+2.16%) |
Apr 14, 2008 | 9.742 | 9.902 | 9.695 | 9.877 | 913,066 | +0.13(+1.28%) |
Apr 11, 2008 | 9.839 | 9.908 | 9.739 | 9.751 | 631,903 | -0.17(-1.71%) |
Apr 10, 2008 | 9.845 | 9.980 | 9.792 | 9.921 | 574,562 | +0.06(+0.57%) |
Apr 09, 2008 | 9.933 | 9.968 | 9.858 | 9.864 | 1,282,012 | -0.03(-0.32%) |
Apr 08, 2008 | 9.764 | 9.917 | 9.745 | 9.896 | 427,774 | +0.05(+0.54%) |
Apr 07, 2008 | 9.711 | 9.899 | 9.711 | 9.842 | 562,172 | +0.12(+1.26%) |
Apr 04, 2008 | 9.930 | 9.958 | 9.714 | 9.720 | 981,328 | -0.18(-1.87%) |
Apr 03, 2008 | 10.06 | 10.15 | 9.877 | 9.905 | 879,811 | -0.25(-2.50%) |
Apr 02, 2008 | 9.974 | 10.21 | 9.930 | 10.16 | 1,099,125 | +0.17(+1.66%) |