Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.33 | 10.74 | 10.20 | 10.67 | 172,433 | +0.28(+2.65%) |
Jun 27, 2008 | 10.69 | 10.77 | 10.35 | 10.40 | 407,343 | -0.29(-2.67%) |
Jun 26, 2008 | 10.65 | 10.68 | 10.08 | 10.68 | 166,711 | -0.29(-2.65%) |
Jun 25, 2008 | 11.13 | 11.26 | 10.89 | 10.97 | 128,244 | -0.16(-1.43%) |
Jun 24, 2008 | 11.45 | 11.45 | 11.03 | 11.13 | 120,018 | -0.32(-2.83%) |
Jun 23, 2008 | 11.81 | 11.93 | 11.42 | 11.46 | 45,686 | -0.35(-2.99%) |
Jun 20, 2008 | 12.23 | 12.23 | 11.69 | 11.81 | 141,078 | -0.46(-3.79%) |
Jun 19, 2008 | 12.08 | 12.42 | 12.08 | 12.28 | 46,870 | +0.19(+1.60%) |
Jun 18, 2008 | 12.18 | 12.30 | 12.01 | 12.08 | 38,099 | -0.16(-1.34%) |
Jun 17, 2008 | 12.67 | 12.67 | 12.25 | 12.25 | 47,403 | -0.41(-3.21%) |
Jun 16, 2008 | 12.50 | 12.71 | 12.39 | 12.65 | 48,632 | +0.17(+1.40%) |
Jun 13, 2008 | 12.36 | 12.62 | 12.28 | 12.48 | 91,262 | +0.26(+2.14%) |
Jun 12, 2008 | 12.32 | 12.62 | 12.07 | 12.22 | 103,079 | -0.03(-0.24%) |
Jun 11, 2008 | 12.28 | 12.49 | 12.10 | 12.25 | 158,808 | -0.03(-0.28%) |
Jun 10, 2008 | 12.15 | 12.33 | 12.13 | 12.28 | 35,821 | +0.08(+0.67%) |
Jun 09, 2008 | 12.48 | 12.48 | 12.14 | 12.20 | 78,909 | -0.15(-1.25%) |
Jun 06, 2008 | 12.56 | 12.60 | 12.32 | 12.35 | 55,788 | -0.31(-2.48%) |
Jun 05, 2008 | 12.38 | 12.67 | 12.37 | 12.67 | 98,630 | +0.30(+2.43%) |
Jun 04, 2008 | 12.33 | 12.59 | 12.30 | 12.37 | 83,838 | +0.01(+0.12%) |
Jun 03, 2008 | 12.42 | 12.44 | 12.21 | 12.35 | 45,905 | -0.01(-0.12%) |
Jun 02, 2008 | 12.57 | 12.57 | 12.15 | 12.37 | 84,470 | -0.25(-1.96%) |
May 30, 2008 | 12.67 | 12.69 | 12.54 | 12.62 | 73,253 | -0.06(-0.46%) |
May 29, 2008 | 12.42 | 12.72 | 12.41 | 12.67 | 118,690 | +0.28(+2.26%) |
May 28, 2008 | 12.37 | 12.43 | 12.27 | 12.39 | 96,694 | +0.03(+0.24%) |
May 27, 2008 | 12.27 | 12.43 | 12.14 | 12.36 | 42,906 | +0.09(+0.75%) |
May 26, 2008 | 12.20 | 12.34 | 12.18 | 12.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.20 | 12.34 | 12.18 | 12.27 | 52,429 | +0.02(+0.20%) |
May 22, 2008 | 12.30 | 12.35 | 12.19 | 12.25 | 50,528 | -0.04(-0.32%) |
May 21, 2008 | 12.46 | 12.57 | 12.28 | 12.29 | 60,679 | -0.09(-0.74%) |
May 20, 2008 | 12.48 | 12.50 | 12.24 | 12.38 | 56,827 | -0.05(-0.43%) |
May 19, 2008 | 12.59 | 12.63 | 12.36 | 12.43 | 69,448 | -0.22(-1.72%) |
May 16, 2008 | 12.78 | 12.79 | 12.40 | 12.65 | 73,664 | +0.05(+0.38%) |
May 15, 2008 | 12.53 | 12.69 | 12.50 | 12.60 | 107,738 | +0.11(+0.85%) |
May 14, 2008 | 12.48 | 12.65 | 12.44 | 12.49 | 45,461 | +0.01(+0.12%) |
May 13, 2008 | 12.42 | 12.55 | 12.38 | 12.48 | 33,767 | +0.06(+0.51%) |
May 12, 2008 | 12.40 | 12.54 | 12.33 | 12.42 | 66,473 | +0.02(+0.16%) |
May 09, 2008 | 12.44 | 12.60 | 12.32 | 12.40 | 49,789 | -0.04(-0.35%) |
May 08, 2008 | 12.50 | 12.54 | 12.39 | 12.44 | 128,775 | -0.09(-0.73%) |
May 07, 2008 | 12.87 | 12.94 | 12.50 | 12.53 | 126,149 | -0.33(-2.60%) |
May 06, 2008 | 12.58 | 12.94 | 12.51 | 12.87 | 63,610 | +0.16(+1.26%) |
May 05, 2008 | 12.76 | 12.79 | 12.35 | 12.71 | 82,014 | +0.04(+0.34%) |
May 02, 2008 | 13.08 | 13.10 | 12.66 | 12.66 | 60,272 | -0.17(-1.32%) |
May 01, 2008 | 12.94 | 13.44 | 12.83 | 12.83 | 67,564 | -0.06(-0.49%) |
Apr 30, 2008 | 12.64 | 13.31 | 12.64 | 12.90 | 119,931 | +0.26(+2.03%) |
Apr 29, 2008 | 12.82 | 12.88 | 12.55 | 12.64 | 96,436 | -0.28(-2.14%) |
Apr 28, 2008 | 12.64 | 12.98 | 12.64 | 12.92 | 86,203 | +0.24(+1.87%) |
Apr 25, 2008 | 12.83 | 12.97 | 12.60 | 12.68 | 93,369 | -0.13(-0.98%) |
Apr 24, 2008 | 12.57 | 12.80 | 12.45 | 12.80 | 114,645 | +0.31(+2.44%) |
Apr 23, 2008 | 12.36 | 12.65 | 12.31 | 12.50 | 59,851 | +0.21(+1.73%) |
Apr 22, 2008 | 12.59 | 12.59 | 12.15 | 12.29 | 139,849 | -0.31(-2.46%) |
Apr 21, 2008 | 12.59 | 12.81 | 12.53 | 12.60 | 109,553 | -0.14(-1.06%) |
Apr 18, 2008 | 13.19 | 13.22 | 12.70 | 12.73 | 109,559 | -0.26(-1.98%) |
Apr 17, 2008 | 13.23 | 13.26 | 12.84 | 12.99 | 99,359 | -0.28(-2.08%) |
Apr 16, 2008 | 12.63 | 13.27 | 12.63 | 13.26 | 135,930 | +0.71(+5.67%) |
Apr 15, 2008 | 12.76 | 12.81 | 12.46 | 12.55 | 96,674 | -0.08(-0.65%) |
Apr 14, 2008 | 12.77 | 12.86 | 12.62 | 12.63 | 79,590 | -0.18(-1.40%) |
Apr 11, 2008 | 13.03 | 13.11 | 12.79 | 12.81 | 102,045 | -0.41(-3.08%) |
Apr 10, 2008 | 13.31 | 13.47 | 13.09 | 13.22 | 86,552 | -0.06(-0.44%) |
Apr 09, 2008 | 13.59 | 13.65 | 13.20 | 13.28 | 67,548 | -0.31(-2.28%) |
Apr 08, 2008 | 13.75 | 13.75 | 13.46 | 13.59 | 57,012 | -0.31(-2.26%) |
Apr 07, 2008 | 13.91 | 14.08 | 13.74 | 13.90 | 50,196 | +0.06(+0.46%) |
Apr 04, 2008 | 14.03 | 14.03 | 13.65 | 13.84 | 35,323 | -0.19(-1.38%) |
Apr 03, 2008 | 14.01 | 14.16 | 13.94 | 14.03 | 90,270 | -0.07(-0.51%) |
Apr 02, 2008 | 13.85 | 14.17 | 13.85 | 14.11 | 95,434 | +0.23(+1.64%) |