Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.33 | 10.74 | 10.20 | 10.68 | 172,403 | +0.28(+2.65%) |
Jun 27, 2008 | 10.69 | 10.77 | 10.36 | 10.40 | 407,272 | -0.29(-2.67%) |
Jun 26, 2008 | 10.65 | 10.69 | 10.08 | 10.69 | 166,682 | -0.29(-2.65%) |
Jun 25, 2008 | 11.14 | 11.26 | 10.89 | 10.98 | 128,221 | -0.16(-1.43%) |
Jun 24, 2008 | 11.45 | 11.45 | 11.03 | 11.14 | 119,997 | -0.32(-2.83%) |
Jun 23, 2008 | 11.81 | 11.93 | 11.43 | 11.46 | 45,678 | -0.35(-2.99%) |
Jun 20, 2008 | 12.23 | 12.23 | 11.69 | 11.81 | 141,053 | -0.46(-3.79%) |
Jun 19, 2008 | 12.09 | 12.42 | 12.09 | 12.28 | 46,862 | +0.19(+1.60%) |
Jun 18, 2008 | 12.18 | 12.30 | 12.01 | 12.09 | 38,092 | -0.16(-1.34%) |
Jun 17, 2008 | 12.67 | 12.67 | 12.25 | 12.25 | 47,395 | -0.41(-3.21%) |
Jun 16, 2008 | 12.51 | 12.71 | 12.40 | 12.66 | 48,624 | +0.17(+1.40%) |
Jun 13, 2008 | 12.36 | 12.62 | 12.28 | 12.48 | 91,246 | +0.26(+2.14%) |
Jun 12, 2008 | 12.32 | 12.62 | 12.08 | 12.22 | 103,061 | -0.03(-0.24%) |
Jun 11, 2008 | 12.28 | 12.49 | 12.10 | 12.25 | 158,780 | -0.03(-0.28%) |
Jun 10, 2008 | 12.15 | 12.33 | 12.13 | 12.28 | 35,814 | +0.08(+0.67%) |
Jun 09, 2008 | 12.48 | 12.48 | 12.14 | 12.20 | 78,895 | -0.15(-1.25%) |
Jun 06, 2008 | 12.56 | 12.60 | 12.32 | 12.36 | 55,778 | -0.31(-2.48%) |
Jun 05, 2008 | 12.38 | 12.67 | 12.37 | 12.67 | 98,613 | +0.30(+2.43%) |
Jun 04, 2008 | 12.33 | 12.59 | 12.30 | 12.37 | 83,823 | +0.01(+0.12%) |
Jun 03, 2008 | 12.42 | 12.44 | 12.21 | 12.36 | 45,897 | -0.01(-0.12%) |
Jun 02, 2008 | 12.57 | 12.57 | 12.15 | 12.37 | 84,455 | -0.25(-1.96%) |
May 30, 2008 | 12.68 | 12.70 | 12.55 | 12.62 | 73,240 | -0.06(-0.46%) |
May 29, 2008 | 12.42 | 12.72 | 12.41 | 12.68 | 118,669 | +0.28(+2.27%) |
May 28, 2008 | 12.37 | 12.43 | 12.27 | 12.40 | 96,677 | +0.03(+0.23%) |
May 27, 2008 | 12.27 | 12.43 | 12.14 | 12.37 | 42,898 | +0.09(+0.75%) |
May 26, 2008 | 12.20 | 12.35 | 12.18 | 12.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.20 | 12.35 | 12.18 | 12.27 | 52,420 | +0.02(+0.20%) |
May 22, 2008 | 12.30 | 12.36 | 12.20 | 12.25 | 50,519 | -0.04(-0.31%) |
May 21, 2008 | 12.46 | 12.57 | 12.28 | 12.29 | 60,668 | -0.09(-0.74%) |
May 20, 2008 | 12.48 | 12.50 | 12.24 | 12.38 | 56,817 | -0.05(-0.43%) |
May 19, 2008 | 12.59 | 12.63 | 12.37 | 12.43 | 69,436 | -0.22(-1.72%) |
May 16, 2008 | 12.78 | 12.79 | 12.40 | 12.65 | 73,651 | +0.05(+0.38%) |
May 15, 2008 | 12.54 | 12.69 | 12.50 | 12.60 | 107,719 | +0.11(+0.85%) |
May 14, 2008 | 12.48 | 12.65 | 12.44 | 12.50 | 45,453 | +0.01(+0.12%) |
May 13, 2008 | 12.42 | 12.55 | 12.39 | 12.48 | 33,761 | +0.06(+0.51%) |
May 12, 2008 | 12.40 | 12.55 | 12.33 | 12.42 | 66,462 | +0.02(+0.16%) |
May 09, 2008 | 12.44 | 12.60 | 12.32 | 12.40 | 49,780 | -0.04(-0.35%) |
May 08, 2008 | 12.51 | 12.54 | 12.40 | 12.44 | 128,752 | -0.09(-0.73%) |
May 07, 2008 | 12.87 | 12.94 | 12.51 | 12.54 | 126,127 | -0.33(-2.60%) |
May 06, 2008 | 12.58 | 12.95 | 12.52 | 12.87 | 63,599 | +0.16(+1.26%) |
May 05, 2008 | 12.76 | 12.79 | 12.36 | 12.71 | 81,999 | +0.04(+0.34%) |
May 02, 2008 | 13.08 | 13.10 | 12.67 | 12.67 | 60,262 | -0.17(-1.32%) |
May 01, 2008 | 12.95 | 13.44 | 12.83 | 12.84 | 67,552 | -0.06(-0.49%) |
Apr 30, 2008 | 12.64 | 13.32 | 12.64 | 12.90 | 119,910 | +0.26(+2.03%) |
Apr 29, 2008 | 12.83 | 12.88 | 12.55 | 12.64 | 96,419 | -0.28(-2.14%) |
Apr 28, 2008 | 12.64 | 12.98 | 12.64 | 12.92 | 86,188 | +0.24(+1.87%) |
Apr 25, 2008 | 12.83 | 12.98 | 12.60 | 12.68 | 93,352 | -0.13(-0.98%) |
Apr 24, 2008 | 12.57 | 12.81 | 12.45 | 12.81 | 114,625 | +0.31(+2.44%) |
Apr 23, 2008 | 12.36 | 12.65 | 12.32 | 12.50 | 59,840 | +0.21(+1.73%) |
Apr 22, 2008 | 12.59 | 12.59 | 12.15 | 12.29 | 139,824 | -0.31(-2.46%) |
Apr 21, 2008 | 12.59 | 12.81 | 12.53 | 12.60 | 109,534 | -0.14(-1.06%) |
Apr 18, 2008 | 13.19 | 13.22 | 12.71 | 12.73 | 109,540 | -0.26(-1.98%) |
Apr 17, 2008 | 13.23 | 13.26 | 12.84 | 12.99 | 99,342 | -0.28(-2.08%) |
Apr 16, 2008 | 12.64 | 13.27 | 12.63 | 13.27 | 135,906 | +0.71(+5.67%) |
Apr 15, 2008 | 12.76 | 12.81 | 12.46 | 12.55 | 96,657 | -0.08(-0.65%) |
Apr 14, 2008 | 12.77 | 12.86 | 12.62 | 12.64 | 79,577 | -0.18(-1.40%) |
Apr 11, 2008 | 13.03 | 13.12 | 12.79 | 12.82 | 102,027 | -0.41(-3.08%) |
Apr 10, 2008 | 13.32 | 13.47 | 13.09 | 13.22 | 86,537 | -0.06(-0.44%) |
Apr 09, 2008 | 13.59 | 13.65 | 13.20 | 13.28 | 67,536 | -0.31(-2.28%) |
Apr 08, 2008 | 13.75 | 13.75 | 13.47 | 13.59 | 57,003 | -0.31(-2.26%) |
Apr 07, 2008 | 13.91 | 14.08 | 13.75 | 13.91 | 50,187 | +0.06(+0.46%) |
Apr 04, 2008 | 14.04 | 14.04 | 13.65 | 13.84 | 35,317 | -0.19(-1.38%) |
Apr 03, 2008 | 14.01 | 14.16 | 13.94 | 14.04 | 90,254 | -0.07(-0.51%) |
Apr 02, 2008 | 13.85 | 14.17 | 13.85 | 14.11 | 95,418 | +0.23(+1.64%) |