Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.46 | 10.57 | 10.44 | 10.50 | 5,946,467 | +0.04(+0.36%) |
Jun 27, 2008 | 10.47 | 10.54 | 10.41 | 10.46 | 8,945,985 | -0.03(-0.30%) |
Jun 26, 2008 | 10.69 | 10.72 | 10.46 | 10.49 | 11,237,895 | -0.40(-3.64%) |
Jun 25, 2008 | 10.81 | 10.95 | 10.77 | 10.89 | 10,323,843 | -0.06(-0.51%) |
Jun 24, 2008 | 10.84 | 11.05 | 10.79 | 10.94 | 9,620,966 | -0.01(-0.11%) |
Jun 23, 2008 | 11.04 | 11.04 | 10.91 | 10.96 | 4,128,532 | +0.03(+0.28%) |
Jun 20, 2008 | 11.02 | 11.06 | 10.86 | 10.93 | 8,691,618 | -0.29(-2.54%) |
Jun 19, 2008 | 11.13 | 11.25 | 11.09 | 11.21 | 6,860,574 | +0.02(+0.17%) |
Jun 18, 2008 | 11.21 | 11.26 | 11.09 | 11.19 | 12,055,805 | +0.00(+0.00%) |
Jun 17, 2008 | 11.32 | 11.36 | 11.17 | 11.19 | 4,560,465 | -0.11(-0.93%) |
Jun 16, 2008 | 11.20 | 11.30 | 11.19 | 11.30 | 2,289,622 | +0.02(+0.22%) |
Jun 13, 2008 | 11.19 | 11.33 | 11.13 | 11.27 | 9,031,781 | -0.01(-0.05%) |
Jun 12, 2008 | 11.30 | 11.42 | 11.22 | 11.28 | 7,358,174 | +0.05(+0.44%) |
Jun 11, 2008 | 11.35 | 11.40 | 11.18 | 11.23 | 13,050,136 | -0.17(-1.52%) |
Jun 10, 2008 | 11.36 | 11.43 | 11.32 | 11.40 | 15,101,439 | -0.14(-1.24%) |
Jun 09, 2008 | 11.62 | 11.66 | 11.42 | 11.54 | 8,644,735 | -0.02(-0.21%) |
Jun 06, 2008 | 11.85 | 11.85 | 11.56 | 11.57 | 10,712,483 | -0.50(-4.11%) |
Jun 05, 2008 | 11.93 | 12.08 | 11.89 | 12.07 | 8,850,354 | +0.29(+2.47%) |
Jun 04, 2008 | 11.74 | 11.87 | 11.71 | 11.77 | 6,780,468 | +0.05(+0.42%) |
Jun 03, 2008 | 11.88 | 11.93 | 11.70 | 11.72 | 6,629,044 | -0.12(-0.99%) |
Jun 02, 2008 | 11.90 | 12.00 | 11.72 | 11.84 | 6,727,625 | -0.19(-1.55%) |
May 30, 2008 | 12.07 | 12.08 | 12.00 | 12.03 | 2,762,551 | +0.07(+0.62%) |
May 29, 2008 | 11.85 | 12.05 | 11.82 | 11.95 | 5,362,783 | +0.09(+0.78%) |
May 28, 2008 | 11.89 | 11.90 | 11.73 | 11.86 | 4,884,571 | +0.01(+0.05%) |
May 27, 2008 | 11.76 | 11.85 | 11.68 | 11.85 | 7,560,163 | +0.17(+1.43%) |
May 26, 2008 | 11.73 | 11.76 | 11.63 | 11.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.73 | 11.76 | 11.63 | 11.69 | 6,622,431 | -0.10(-0.84%) |
May 22, 2008 | 11.74 | 11.85 | 11.74 | 11.79 | 7,899,623 | +0.05(+0.42%) |
May 21, 2008 | 11.95 | 12.03 | 11.69 | 11.74 | 10,186,870 | -0.07(-0.58%) |
May 20, 2008 | 11.89 | 11.93 | 11.77 | 11.81 | 10,455,730 | -0.32(-2.61%) |
May 19, 2008 | 12.21 | 12.31 | 12.12 | 12.12 | 6,164,456 | -0.15(-1.21%) |
May 16, 2008 | 12.25 | 12.31 | 12.18 | 12.27 | 11,292,083 | -0.08(-0.65%) |
May 15, 2008 | 12.17 | 12.35 | 12.16 | 12.35 | 4,313,174 | +0.24(+2.00%) |
May 14, 2008 | 12.16 | 12.25 | 12.10 | 12.11 | 3,829,195 | +0.02(+0.21%) |
May 13, 2008 | 12.15 | 12.15 | 11.97 | 12.08 | 10,927,939 | +0.06(+0.52%) |
May 12, 2008 | 11.95 | 12.02 | 11.83 | 12.02 | 10,982,898 | +0.12(+0.99%) |
May 09, 2008 | 11.94 | 11.97 | 11.87 | 11.90 | 4,896,264 | -0.22(-1.79%) |
May 08, 2008 | 12.07 | 12.15 | 12.01 | 12.12 | 7,375,990 | +0.17(+1.40%) |
May 07, 2008 | 12.13 | 12.26 | 11.94 | 11.95 | 10,542,281 | -0.50(-4.03%) |
May 06, 2008 | 12.33 | 12.48 | 12.25 | 12.46 | 5,578,441 | +0.10(+0.80%) |
May 05, 2008 | 12.40 | 12.44 | 12.30 | 12.36 | 8,751,174 | -0.06(-0.50%) |
May 02, 2008 | 12.45 | 12.51 | 12.33 | 12.42 | 9,072,598 | +0.15(+1.21%) |
May 01, 2008 | 12.05 | 12.29 | 11.99 | 12.27 | 6,926,363 | +0.22(+1.80%) |
Apr 30, 2008 | 12.05 | 12.16 | 12.01 | 12.05 | 9,361,424 | +0.11(+0.88%) |
Apr 29, 2008 | 12.01 | 12.07 | 11.92 | 11.95 | 10,900,490 | +0.05(+0.42%) |
Apr 28, 2008 | 12.05 | 12.05 | 11.90 | 11.90 | 10,485,843 | -0.14(-1.18%) |
Apr 25, 2008 | 12.01 | 12.05 | 11.81 | 12.04 | 8,696,506 | +0.01(+0.10%) |
Apr 24, 2008 | 12.02 | 12.15 | 11.81 | 12.03 | 10,800,096 | +0.03(+0.26%) |
Apr 23, 2008 | 11.78 | 12.05 | 11.74 | 12.00 | 13,598,777 | +0.32(+2.76%) |
Apr 22, 2008 | 11.72 | 11.76 | 11.56 | 11.68 | 7,330,572 | -0.01(-0.11%) |
Apr 21, 2008 | 11.59 | 11.71 | 11.56 | 11.69 | 9,311,043 | +0.08(+0.69%) |
Apr 18, 2008 | 11.63 | 11.64 | 11.51 | 11.61 | 9,745,688 | +0.17(+1.52%) |
Apr 17, 2008 | 11.46 | 11.47 | 11.35 | 11.43 | 10,329,522 | -0.09(-0.81%) |
Apr 16, 2008 | 11.35 | 11.59 | 11.32 | 11.53 | 8,110,250 | +0.17(+1.53%) |
Apr 15, 2008 | 11.30 | 11.35 | 11.22 | 11.35 | 5,495,716 | +0.11(+0.99%) |
Apr 14, 2008 | 11.20 | 11.30 | 11.19 | 11.24 | 6,136,526 | +0.00(+0.00%) |
Apr 11, 2008 | 11.36 | 11.43 | 11.20 | 11.24 | 7,784,367 | -0.16(-1.41%) |
Apr 10, 2008 | 11.37 | 11.51 | 11.31 | 11.40 | 9,299,195 | +0.11(+0.93%) |
Apr 09, 2008 | 11.50 | 11.56 | 11.28 | 11.30 | 24,396,610 | -0.30(-2.57%) |
Apr 08, 2008 | 11.58 | 11.69 | 11.56 | 11.59 | 7,095,758 | -0.04(-0.32%) |
Apr 07, 2008 | 11.76 | 11.79 | 11.59 | 11.63 | 6,024,512 | -0.04(-0.32%) |
Apr 04, 2008 | 11.76 | 11.83 | 11.58 | 11.67 | 9,659,429 | -0.06(-0.53%) |
Apr 03, 2008 | 11.53 | 11.74 | 11.50 | 11.73 | 9,440,507 | +0.29(+2.55%) |
Apr 02, 2008 | 11.60 | 11.61 | 11.41 | 11.44 | 6,788,110 | -0.15(-1.28%) |