Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.11 | 10.29 | 10.11 | 10.11 | 13,684 | -0.16(-1.54%) |
Jun 27, 2008 | 10.27 | 10.34 | 10.22 | 10.27 | 8,200 | +0.06(+0.64%) |
Jun 26, 2008 | 10.21 | 10.44 | 10.21 | 10.21 | 20,000 | -0.03(-0.27%) |
Jun 25, 2008 | 10.23 | 10.30 | 10.14 | 10.23 | 14,700 | +0.11(+1.12%) |
Jun 24, 2008 | 10.12 | 10.24 | 10.10 | 10.12 | 98,200 | -0.04(-0.44%) |
Jun 23, 2008 | 9.998 | 10.44 | 10.13 | 10.16 | 13,100 | +0.17(+1.66%) |
Jun 20, 2008 | 9.998 | 10.62 | 9.975 | 9.998 | 40,800 | -0.61(-5.74%) |
Jun 19, 2008 | 10.61 | 10.94 | 10.60 | 10.61 | 43,400 | -0.26(-2.38%) |
Jun 18, 2008 | 10.87 | 11.05 | 10.83 | 10.87 | 26,300 | -0.39(-3.50%) |
Jun 17, 2008 | 11.26 | 11.38 | 11.12 | 11.26 | 4,500 | +0.00(+0.00%) |
Jun 16, 2008 | 11.26 | 11.35 | 11.10 | 11.26 | 16,900 | +0.22(+2.02%) |
Jun 13, 2008 | 11.04 | 11.18 | 10.96 | 11.04 | 24,800 | +0.31(+2.86%) |
Jun 12, 2008 | 10.73 | 10.82 | 10.73 | 10.73 | 4,700 | -0.04(-0.41%) |
Jun 11, 2008 | 10.78 | 10.81 | 10.78 | 10.78 | 2,700 | -0.01(-0.11%) |
Jun 10, 2008 | 10.79 | 10.79 | 10.62 | 10.79 | 14,600 | +0.20(+1.84%) |
Jun 09, 2008 | 10.59 | 11.08 | 10.59 | 10.59 | 18,600 | -0.47(-4.25%) |
Jun 06, 2008 | 11.06 | 11.11 | 11.06 | 11.06 | 2,800 | -0.27(-2.40%) |
Jun 05, 2008 | 11.34 | 11.34 | 11.10 | 11.34 | 13,800 | +0.33(+3.01%) |
Jun 04, 2008 | 11.00 | 11.00 | 10.79 | 11.00 | 6,300 | +0.05(+0.48%) |
Jun 03, 2008 | 10.95 | 11.26 | 10.87 | 10.95 | 21,700 | -0.27(-2.39%) |
Jun 02, 2008 | 11.22 | 11.36 | 11.04 | 11.22 | 3,100 | -0.17(-1.53%) |
May 30, 2008 | 11.47 | 11.39 | 11.38 | 11.39 | 7,100 | -0.07(-0.64%) |
May 29, 2008 | 11.47 | 11.80 | 11.47 | 11.47 | 2,200 | +0.04(+0.37%) |
May 28, 2008 | 11.42 | 11.44 | 11.32 | 11.42 | 3,000 | +0.23(+2.01%) |
May 27, 2008 | 11.50 | 11.27 | 11.13 | 11.20 | 6,400 | -0.30(-2.58%) |
May 26, 2008 | 11.50 | 11.82 | 11.48 | 11.50 | 34,800 | +0.00(+0.00%) |
May 23, 2008 | 11.50 | 11.82 | 11.48 | 11.50 | 34,800 | -0.36(-3.05%) |
May 22, 2008 | 11.86 | 11.89 | 11.65 | 11.86 | 8,400 | +0.23(+1.96%) |
May 21, 2008 | 11.63 | 11.66 | 11.39 | 11.63 | 17,600 | -0.03(-0.25%) |
May 20, 2008 | 11.66 | 11.75 | 11.49 | 11.66 | 8,200 | -0.05(-0.44%) |
May 19, 2008 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 16, 2008 | 11.71 | 11.85 | 11.61 | 11.71 | 13,600 | +0.29(+2.50%) |
May 15, 2008 | 11.42 | 11.45 | 10.99 | 11.42 | 82,700 | +0.58(+5.33%) |
May 14, 2008 | 10.85 | 10.90 | 10.80 | 10.85 | 5,600 | +0.11(+0.98%) |
May 13, 2008 | 10.74 | 10.97 | 10.54 | 10.74 | 91,300 | -0.17(-1.52%) |
May 12, 2008 | 10.91 | 11.39 | 10.91 | 10.91 | 25,200 | -0.53(-4.60%) |
May 09, 2008 | 11.39 | 11.54 | 11.35 | 11.43 | 18,300 | +0.04(+0.34%) |
May 08, 2008 | 11.39 | 11.82 | 11.39 | 11.39 | 11,200 | -0.64(-5.30%) |
May 07, 2008 | 12.03 | 12.03 | 12.02 | 12.03 | 800 | -0.09(-0.76%) |
May 06, 2008 | 12.12 | 12.25 | 11.94 | 12.12 | 15,000 | +0.09(+0.76%) |
May 05, 2008 | 12.03 | 12.17 | 12.03 | 12.03 | 22,300 | -0.17(-1.42%) |
May 02, 2008 | 11.79 | 12.26 | 12.00 | 12.21 | 8,600 | +0.42(+3.52%) |
May 01, 2008 | 11.79 | 12.05 | 11.70 | 11.79 | 21,500 | -0.36(-2.98%) |
Apr 30, 2008 | 12.15 | 12.22 | 11.68 | 12.15 | 8,400 | -0.19(-1.53%) |
Apr 29, 2008 | 12.34 | 12.46 | 11.18 | 12.34 | 78,150 | -0.24(-1.90%) |
Apr 28, 2008 | 12.58 | 12.85 | 12.28 | 12.58 | 47,800 | +0.12(+0.98%) |
Apr 25, 2008 | 12.60 | 12.79 | 12.18 | 12.46 | 13,250 | -0.14(-1.13%) |
Apr 24, 2008 | 12.60 | 12.83 | 12.08 | 12.60 | 23,000 | +0.74(+6.22%) |
Apr 23, 2008 | 11.87 | 11.97 | 11.71 | 11.87 | 12,700 | +0.04(+0.30%) |
Apr 22, 2008 | 11.83 | 11.92 | 11.40 | 11.83 | 14,300 | +0.10(+0.83%) |
Apr 21, 2008 | 11.73 | 12.06 | 11.66 | 11.73 | 15,900 | -0.37(-3.06%) |
Apr 18, 2008 | 12.10 | 12.38 | 11.99 | 12.10 | 44,100 | +0.02(+0.19%) |
Apr 17, 2008 | 12.08 | 12.17 | 11.87 | 12.08 | 13,200 | -0.12(-0.95%) |
Apr 16, 2008 | 12.20 | 12.90 | 12.05 | 12.20 | 44,100 | -0.02(-0.20%) |
Apr 15, 2008 | 12.22 | 12.49 | 12.00 | 12.22 | 32,775 | +0.36(+3.05%) |
Apr 14, 2008 | 11.61 | 11.86 | 11.65 | 11.86 | 13,600 | +0.24(+2.10%) |
Apr 11, 2008 | 12.08 | 11.92 | 11.48 | 11.61 | 29,000 | -0.46(-3.84%) |
Apr 10, 2008 | 12.08 | 12.40 | 12.04 | 12.08 | 14,900 | -0.49(-3.89%) |
Apr 09, 2008 | 12.57 | 13.10 | 12.51 | 12.57 | 36,600 | -0.50(-3.85%) |
Apr 08, 2008 | 13.76 | 13.51 | 12.99 | 13.07 | 45,600 | -0.69(-5.03%) |
Apr 07, 2008 | 13.76 | 14.49 | 13.53 | 13.76 | 24,300 | -0.84(-5.75%) |
Apr 04, 2008 | 14.60 | 14.61 | 14.38 | 14.60 | 7,500 | +0.15(+1.04%) |
Apr 03, 2008 | 14.45 | 14.88 | 13.93 | 14.45 | 55,800 | -0.58(-3.86%) |
Apr 02, 2008 | 14.00 | 15.42 | 14.75 | 15.03 | 93,500 | +1.03(+7.38%) |