Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.70 | 11.70 | 11.25 | 11.30 | 2,229,972 | -0.07(-0.66%) |
Jun 27, 2008 | 11.55 | 11.67 | 11.37 | 11.37 | 2,307,464 | -0.22(-1.93%) |
Jun 26, 2008 | 11.64 | 11.72 | 11.48 | 11.60 | 3,255,094 | -0.03(-0.26%) |
Jun 25, 2008 | 11.81 | 11.91 | 11.44 | 11.63 | 2,512,648 | +0.00(+0.00%) |
Jun 24, 2008 | 11.50 | 11.79 | 11.42 | 11.63 | 1,960,528 | +0.05(+0.43%) |
Jun 23, 2008 | 11.66 | 11.83 | 11.57 | 11.58 | 1,708,224 | -0.07(-0.60%) |
Jun 20, 2008 | 12.11 | 12.11 | 11.62 | 11.64 | 2,827,411 | -0.34(-2.86%) |
Jun 19, 2008 | 11.75 | 11.99 | 11.60 | 11.99 | 1,725,995 | +0.22(+1.90%) |
Jun 18, 2008 | 11.92 | 11.92 | 11.56 | 11.76 | 2,196,576 | +0.11(+0.94%) |
Jun 17, 2008 | 11.87 | 11.93 | 11.62 | 11.65 | 1,953,056 | -0.25(-2.13%) |
Jun 16, 2008 | 11.91 | 11.91 | 11.68 | 11.91 | 1,587,816 | +0.06(+0.54%) |
Jun 13, 2008 | 11.77 | 11.89 | 11.66 | 11.84 | 1,368,499 | +0.11(+0.97%) |
Jun 12, 2008 | 11.50 | 11.78 | 11.44 | 11.73 | 2,556,720 | +0.31(+2.74%) |
Jun 11, 2008 | 11.66 | 11.73 | 11.42 | 11.42 | 2,016,216 | -0.23(-1.96%) |
Jun 10, 2008 | 11.57 | 11.74 | 11.47 | 11.64 | 2,295,165 | +0.00(+0.04%) |
Jun 09, 2008 | 11.87 | 12.11 | 11.64 | 11.64 | 2,997,600 | -0.19(-1.64%) |
Jun 06, 2008 | 12.28 | 12.28 | 11.79 | 11.83 | 1,973,645 | -0.40(-3.25%) |
Jun 05, 2008 | 12.16 | 12.23 | 11.93 | 12.23 | 1,863,485 | +0.26(+2.16%) |
Jun 04, 2008 | 11.89 | 12.02 | 11.80 | 11.97 | 1,467,162 | +0.06(+0.54%) |
Jun 03, 2008 | 11.89 | 11.98 | 11.70 | 11.91 | 2,292,475 | +0.03(+0.25%) |
Jun 02, 2008 | 11.86 | 12.01 | 11.60 | 11.88 | 3,032,334 | -0.28(-2.33%) |
May 30, 2008 | 12.21 | 12.23 | 12.02 | 12.16 | 1,403,696 | +0.06(+0.53%) |
May 29, 2008 | 11.94 | 12.14 | 11.83 | 12.10 | 1,409,631 | +0.12(+1.04%) |
May 28, 2008 | 11.92 | 11.99 | 11.84 | 11.97 | 987,418 | +0.01(+0.08%) |
May 27, 2008 | 11.99 | 11.99 | 11.66 | 11.96 | 1,809,010 | +0.15(+1.30%) |
May 26, 2008 | 11.82 | 11.90 | 11.66 | 11.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.82 | 11.90 | 11.66 | 11.81 | 1,211,735 | -0.03(-0.25%) |
May 22, 2008 | 12.23 | 12.23 | 11.64 | 11.84 | 3,165,279 | -0.26(-2.13%) |
May 21, 2008 | 12.18 | 12.39 | 12.06 | 12.10 | 1,750,547 | -0.04(-0.33%) |
May 20, 2008 | 12.17 | 12.69 | 12.07 | 12.14 | 1,520,411 | -0.03(-0.29%) |
May 19, 2008 | 12.32 | 12.34 | 12.01 | 12.17 | 1,883,585 | -0.14(-1.17%) |
May 16, 2008 | 12.63 | 12.64 | 12.25 | 12.32 | 1,790,516 | -0.11(-0.92%) |
May 15, 2008 | 12.24 | 12.43 | 12.12 | 12.43 | 853,151 | +0.18(+1.46%) |
May 14, 2008 | 12.17 | 12.40 | 12.16 | 12.25 | 1,353,097 | +0.12(+0.98%) |
May 13, 2008 | 12.11 | 12.27 | 11.97 | 12.13 | 1,436,163 | -0.01(-0.08%) |
May 12, 2008 | 11.95 | 12.16 | 11.92 | 12.14 | 2,061,496 | +0.23(+1.96%) |
May 09, 2008 | 12.10 | 12.16 | 11.89 | 11.91 | 2,565,936 | -0.27(-2.24%) |
May 08, 2008 | 12.64 | 12.64 | 12.12 | 12.18 | 1,598,578 | -0.05(-0.41%) |
May 07, 2008 | 12.66 | 12.85 | 12.20 | 12.23 | 2,016,697 | -0.46(-3.64%) |
May 06, 2008 | 12.87 | 12.87 | 12.47 | 12.69 | 1,937,542 | +0.03(+0.24%) |
May 05, 2008 | 12.86 | 12.86 | 12.53 | 12.66 | 1,454,723 | +0.19(+1.51%) |
May 02, 2008 | 12.79 | 12.88 | 12.43 | 12.47 | 2,329,931 | -0.20(-1.57%) |
May 01, 2008 | 13.08 | 13.08 | 12.29 | 12.67 | 6,648,363 | -0.39(-2.96%) |
Apr 30, 2008 | 13.62 | 13.64 | 13.06 | 13.06 | 1,775,820 | -0.37(-2.74%) |
Apr 29, 2008 | 13.97 | 13.97 | 13.43 | 13.43 | 1,761,955 | -0.52(-3.74%) |
Apr 28, 2008 | 13.85 | 13.97 | 13.80 | 13.95 | 1,441,562 | +0.15(+1.08%) |
Apr 25, 2008 | 13.71 | 13.90 | 13.61 | 13.80 | 1,664,161 | +0.09(+0.69%) |
Apr 24, 2008 | 13.44 | 13.72 | 13.35 | 13.71 | 2,076,778 | +0.34(+2.56%) |
Apr 23, 2008 | 13.19 | 13.65 | 13.06 | 13.36 | 1,607,041 | +0.22(+1.70%) |
Apr 22, 2008 | 13.35 | 13.38 | 13.07 | 13.14 | 1,481,965 | -0.23(-1.74%) |
Apr 21, 2008 | 13.32 | 13.56 | 13.23 | 13.37 | 1,386,038 | -0.01(-0.07%) |
Apr 18, 2008 | 13.53 | 13.69 | 13.30 | 13.38 | 1,640,749 | -0.03(-0.22%) |
Apr 17, 2008 | 13.37 | 13.42 | 13.16 | 13.41 | 1,248,789 | +0.01(+0.07%) |
Apr 16, 2008 | 13.21 | 13.40 | 12.98 | 13.40 | 1,739,952 | +0.31(+2.35%) |
Apr 15, 2008 | 12.71 | 13.09 | 12.71 | 13.09 | 1,721,305 | +0.41(+3.21%) |
Apr 14, 2008 | 12.55 | 12.85 | 12.52 | 12.69 | 1,337,158 | +0.16(+1.27%) |
Apr 11, 2008 | 12.86 | 12.86 | 12.50 | 12.53 | 1,244,105 | -0.33(-2.55%) |
Apr 10, 2008 | 12.87 | 13.04 | 12.71 | 12.86 | 1,858,148 | +0.08(+0.66%) |
Apr 09, 2008 | 13.11 | 13.12 | 12.66 | 12.77 | 1,756,864 | -0.30(-2.32%) |
Apr 08, 2008 | 12.88 | 13.13 | 12.76 | 13.07 | 2,223,665 | +0.13(+1.00%) |
Apr 07, 2008 | 13.04 | 13.09 | 12.74 | 12.95 | 1,463,866 | +0.00(+0.00%) |
Apr 04, 2008 | 13.02 | 13.15 | 12.86 | 12.95 | 1,378,650 | -0.05(-0.38%) |
Apr 03, 2008 | 12.85 | 13.07 | 12.70 | 13.00 | 1,765,424 | +0.13(+1.04%) |
Apr 02, 2008 | 12.91 | 13.02 | 12.54 | 12.86 | 2,493,324 | -0.06(-0.46%) |