Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.68 | 11.76 | 11.45 | 11.46 | 299,471 | -0.25(-2.14%) |
Jun 27, 2008 | 11.94 | 11.94 | 11.68 | 11.71 | 828,891 | -0.18(-1.55%) |
Jun 26, 2008 | 12.03 | 12.19 | 11.87 | 11.90 | 386,259 | -0.25(-2.03%) |
Jun 25, 2008 | 12.06 | 12.46 | 12.04 | 12.14 | 520,960 | +0.05(+0.41%) |
Jun 24, 2008 | 12.07 | 12.34 | 11.96 | 12.09 | 366,898 | -0.04(-0.33%) |
Jun 23, 2008 | 12.21 | 12.31 | 12.12 | 12.13 | 308,372 | -0.05(-0.44%) |
Jun 20, 2008 | 12.21 | 12.32 | 12.08 | 12.19 | 495,602 | -0.09(-0.73%) |
Jun 19, 2008 | 12.07 | 12.31 | 12.05 | 12.28 | 304,114 | +0.12(+0.96%) |
Jun 18, 2008 | 12.16 | 12.26 | 12.07 | 12.16 | 551,174 | -0.06(-0.51%) |
Jun 17, 2008 | 12.41 | 12.42 | 12.11 | 12.22 | 313,597 | -0.17(-1.41%) |
Jun 16, 2008 | 12.09 | 12.40 | 11.96 | 12.40 | 495,587 | +0.31(+2.60%) |
Jun 13, 2008 | 12.12 | 12.16 | 11.92 | 12.08 | 187,431 | +0.04(+0.37%) |
Jun 12, 2008 | 11.82 | 12.24 | 11.82 | 12.04 | 354,502 | +0.30(+2.60%) |
Jun 11, 2008 | 11.94 | 11.95 | 11.73 | 11.73 | 160,559 | -0.18(-1.54%) |
Jun 10, 2008 | 11.94 | 11.99 | 11.79 | 11.92 | 344,758 | -0.09(-0.71%) |
Jun 09, 2008 | 12.32 | 12.35 | 11.97 | 12.00 | 168,699 | -0.26(-2.16%) |
Jun 06, 2008 | 12.55 | 12.56 | 12.25 | 12.27 | 318,979 | -0.38(-2.98%) |
Jun 05, 2008 | 12.62 | 12.69 | 12.45 | 12.64 | 271,713 | +0.09(+0.71%) |
Jun 04, 2008 | 12.41 | 12.58 | 12.34 | 12.55 | 540,132 | +0.12(+0.94%) |
Jun 03, 2008 | 12.55 | 12.55 | 12.32 | 12.44 | 616,463 | -0.08(-0.64%) |
Jun 02, 2008 | 12.49 | 12.60 | 12.36 | 12.52 | 735,336 | +0.05(+0.43%) |
May 30, 2008 | 12.29 | 12.46 | 12.09 | 12.46 | 596,038 | +0.18(+1.46%) |
May 29, 2008 | 11.72 | 12.30 | 11.70 | 12.29 | 728,058 | +0.63(+5.38%) |
May 28, 2008 | 11.99 | 12.02 | 11.65 | 11.66 | 438,829 | -0.30(-2.55%) |
May 27, 2008 | 11.99 | 12.07 | 11.88 | 11.96 | 307,415 | +0.01(+0.08%) |
May 26, 2008 | 12.02 | 12.06 | 11.87 | 11.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.02 | 12.06 | 11.87 | 11.95 | 203,986 | -0.09(-0.71%) |
May 22, 2008 | 11.90 | 12.05 | 11.86 | 12.04 | 487,535 | +0.11(+0.90%) |
May 21, 2008 | 11.81 | 12.00 | 11.70 | 11.93 | 418,808 | +0.17(+1.45%) |
May 20, 2008 | 11.78 | 11.85 | 11.64 | 11.76 | 242,568 | -0.13(-1.06%) |
May 19, 2008 | 11.88 | 11.94 | 11.66 | 11.89 | 342,851 | +0.05(+0.45%) |
May 16, 2008 | 12.04 | 12.10 | 11.66 | 11.83 | 305,256 | -0.19(-1.57%) |
May 15, 2008 | 12.18 | 12.18 | 11.89 | 12.02 | 317,299 | -0.19(-1.54%) |
May 14, 2008 | 12.09 | 12.22 | 12.09 | 12.21 | 462,777 | +0.11(+0.89%) |
May 13, 2008 | 11.93 | 12.11 | 11.89 | 12.10 | 196,254 | +0.18(+1.54%) |
May 12, 2008 | 11.76 | 11.92 | 11.70 | 11.92 | 421,894 | +0.20(+1.68%) |
May 09, 2008 | 11.62 | 11.76 | 11.58 | 11.72 | 167,441 | +0.07(+0.62%) |
May 08, 2008 | 11.52 | 11.72 | 11.51 | 11.65 | 285,688 | +0.10(+0.85%) |
May 07, 2008 | 11.99 | 11.99 | 11.44 | 11.55 | 290,110 | -0.39(-3.30%) |
May 06, 2008 | 12.06 | 12.16 | 11.84 | 11.94 | 330,703 | -0.16(-1.33%) |
May 05, 2008 | 12.26 | 12.30 | 11.83 | 12.11 | 433,659 | -0.27(-2.17%) |
May 02, 2008 | 12.49 | 12.49 | 12.19 | 12.38 | 583,535 | +0.00(+0.04%) |
May 01, 2008 | 12.33 | 12.46 | 12.24 | 12.37 | 199,769 | +0.16(+1.32%) |
Apr 30, 2008 | 12.33 | 12.39 | 12.04 | 12.21 | 324,938 | -0.10(-0.84%) |
Apr 29, 2008 | 12.46 | 12.49 | 12.11 | 12.31 | 142,317 | -0.13(-1.08%) |
Apr 28, 2008 | 12.51 | 12.58 | 12.34 | 12.45 | 455,674 | -0.06(-0.47%) |
Apr 25, 2008 | 12.46 | 12.57 | 12.15 | 12.51 | 317,268 | +0.12(+0.94%) |
Apr 24, 2008 | 12.08 | 12.40 | 12.02 | 12.39 | 409,757 | +0.27(+2.26%) |
Apr 23, 2008 | 11.93 | 12.16 | 11.74 | 12.12 | 231,278 | +0.21(+1.73%) |
Apr 22, 2008 | 11.97 | 12.06 | 11.77 | 11.91 | 316,965 | -0.13(-1.08%) |
Apr 21, 2008 | 12.05 | 12.22 | 12.01 | 12.04 | 354,157 | -0.08(-0.67%) |
Apr 18, 2008 | 12.20 | 12.21 | 12.05 | 12.12 | 334,776 | +0.10(+0.86%) |
Apr 17, 2008 | 11.84 | 12.08 | 11.84 | 12.02 | 344,176 | +0.13(+1.13%) |
Apr 16, 2008 | 11.55 | 11.93 | 11.40 | 11.88 | 435,160 | +0.45(+3.92%) |
Apr 15, 2008 | 11.43 | 11.54 | 11.38 | 11.43 | 296,076 | +0.08(+0.67%) |
Apr 14, 2008 | 11.36 | 11.62 | 11.30 | 11.36 | 301,895 | +0.01(+0.12%) |
Apr 11, 2008 | 11.43 | 11.49 | 11.27 | 11.34 | 404,347 | -0.22(-1.94%) |
Apr 10, 2008 | 11.48 | 11.68 | 11.48 | 11.57 | 535,486 | +0.02(+0.19%) |
Apr 09, 2008 | 11.77 | 11.87 | 11.55 | 11.55 | 282,701 | -0.22(-1.90%) |
Apr 08, 2008 | 11.70 | 11.97 | 11.70 | 11.77 | 330,514 | -0.02(-0.19%) |
Apr 07, 2008 | 12.01 | 12.10 | 11.70 | 11.79 | 258,933 | -0.16(-1.35%) |
Apr 04, 2008 | 12.10 | 12.10 | 11.88 | 11.95 | 348,590 | -0.11(-0.89%) |
Apr 03, 2008 | 11.92 | 12.11 | 11.89 | 12.06 | 779,972 | +0.05(+0.45%) |
Apr 02, 2008 | 11.88 | 12.03 | 11.75 | 12.01 | 967,266 | +0.17(+1.44%) |