Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.11 | 11.18 | 10.90 | 10.93 | 1,017,835 | -0.19(-1.68%) |
Jun 27, 2008 | 11.37 | 11.49 | 11.04 | 11.12 | 1,972,387 | -0.21(-1.84%) |
Jun 26, 2008 | 11.58 | 11.85 | 11.30 | 11.33 | 1,005,481 | -0.45(-3.84%) |
Jun 25, 2008 | 11.76 | 12.01 | 11.68 | 11.78 | 947,192 | +0.10(+0.86%) |
Jun 24, 2008 | 11.68 | 11.85 | 11.57 | 11.68 | 924,028 | -0.02(-0.15%) |
Jun 23, 2008 | 12.11 | 12.20 | 11.68 | 11.70 | 839,978 | -0.33(-2.75%) |
Jun 20, 2008 | 12.34 | 12.34 | 12.00 | 12.03 | 1,139,398 | -0.40(-3.18%) |
Jun 19, 2008 | 12.40 | 12.48 | 12.03 | 12.42 | 1,709,453 | -0.05(-0.42%) |
Jun 18, 2008 | 12.61 | 12.71 | 12.37 | 12.48 | 859,150 | -0.20(-1.58%) |
Jun 17, 2008 | 12.98 | 13.04 | 12.64 | 12.68 | 1,217,224 | -0.29(-2.25%) |
Jun 16, 2008 | 12.72 | 13.14 | 12.68 | 12.97 | 1,305,341 | +0.10(+0.81%) |
Jun 13, 2008 | 12.95 | 13.18 | 12.62 | 12.86 | 2,153,831 | -0.03(-0.20%) |
Jun 12, 2008 | 12.80 | 13.14 | 12.75 | 12.89 | 1,304,900 | +0.20(+1.61%) |
Jun 11, 2008 | 13.08 | 13.11 | 12.68 | 12.68 | 1,760,327 | -0.44(-3.38%) |
Jun 10, 2008 | 13.13 | 13.23 | 12.86 | 13.13 | 3,133,632 | -0.21(-1.60%) |
Jun 09, 2008 | 13.43 | 13.54 | 13.11 | 13.34 | 2,550,022 | -0.04(-0.33%) |
Jun 06, 2008 | 13.57 | 13.78 | 13.38 | 13.38 | 1,827,800 | -0.33(-2.38%) |
Jun 05, 2008 | 13.54 | 13.81 | 13.49 | 13.71 | 1,709,504 | +0.15(+1.09%) |
Jun 04, 2008 | 13.29 | 13.97 | 13.23 | 13.56 | 3,218,637 | +0.16(+1.17%) |
Jun 03, 2008 | 13.20 | 13.48 | 13.07 | 13.41 | 2,366,455 | +0.21(+1.58%) |
Jun 02, 2008 | 13.08 | 13.70 | 13.07 | 13.20 | 1,841,056 | -0.01(-0.10%) |
May 30, 2008 | 13.33 | 13.54 | 12.95 | 13.21 | 1,366,925 | +0.00(+0.03%) |
May 29, 2008 | 12.44 | 13.37 | 12.44 | 13.21 | 2,069,374 | +0.71(+5.67%) |
May 28, 2008 | 12.71 | 12.76 | 12.28 | 12.50 | 1,868,870 | -0.20(-1.58%) |
May 27, 2008 | 12.61 | 12.93 | 12.55 | 12.70 | 1,115,033 | +0.09(+0.72%) |
May 26, 2008 | 12.82 | 12.82 | 12.58 | 12.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.82 | 12.82 | 12.58 | 12.61 | 1,201,959 | -0.31(-2.42%) |
May 22, 2008 | 12.82 | 13.01 | 12.69 | 12.92 | 1,178,218 | +0.10(+0.81%) |
May 21, 2008 | 13.07 | 13.17 | 12.74 | 12.81 | 1,369,290 | -0.31(-2.35%) |
May 20, 2008 | 13.27 | 13.29 | 13.06 | 13.12 | 1,262,342 | -0.29(-2.17%) |
May 19, 2008 | 13.34 | 13.54 | 13.17 | 13.41 | 1,433,880 | +0.07(+0.52%) |
May 16, 2008 | 13.54 | 13.54 | 13.24 | 13.34 | 1,786,821 | -0.11(-0.81%) |
May 15, 2008 | 13.46 | 13.52 | 13.21 | 13.45 | 1,610,074 | -0.06(-0.42%) |
May 14, 2008 | 13.20 | 13.78 | 13.20 | 13.51 | 1,996,019 | +0.30(+2.24%) |
May 13, 2008 | 12.77 | 13.26 | 12.56 | 13.21 | 2,980,011 | +0.55(+4.36%) |
May 12, 2008 | 12.41 | 12.73 | 12.29 | 12.66 | 2,314,513 | +0.34(+2.75%) |
May 09, 2008 | 11.58 | 12.90 | 11.58 | 12.32 | 3,244,919 | +0.54(+4.57%) |
May 08, 2008 | 11.96 | 11.98 | 11.61 | 11.78 | 1,358,528 | -0.11(-0.91%) |
May 07, 2008 | 12.10 | 12.47 | 11.80 | 11.89 | 1,592,293 | -0.35(-2.88%) |
May 06, 2008 | 12.04 | 12.25 | 11.79 | 12.24 | 1,469,637 | +0.18(+1.48%) |
May 05, 2008 | 12.24 | 12.24 | 11.88 | 12.07 | 1,212,425 | -0.21(-1.70%) |
May 02, 2008 | 12.06 | 12.49 | 12.00 | 12.28 | 1,504,330 | +0.17(+1.36%) |
May 01, 2008 | 11.57 | 12.16 | 11.48 | 12.11 | 1,904,875 | +0.46(+3.92%) |
Apr 30, 2008 | 11.58 | 11.91 | 11.34 | 11.65 | 1,495,091 | +0.13(+1.09%) |
Apr 29, 2008 | 10.99 | 11.56 | 10.99 | 11.53 | 1,801,107 | +0.47(+4.20%) |
Apr 28, 2008 | 12.02 | 12.05 | 10.58 | 11.06 | 3,082,737 | -1.10(-9.07%) |
Apr 25, 2008 | 12.14 | 12.28 | 11.86 | 12.17 | 875,507 | -0.01(-0.07%) |
Apr 24, 2008 | 11.65 | 12.25 | 11.51 | 12.18 | 1,417,334 | +0.73(+6.38%) |
Apr 23, 2008 | 11.58 | 11.60 | 11.26 | 11.45 | 1,055,840 | +0.11(+1.00%) |
Apr 22, 2008 | 11.48 | 11.54 | 11.24 | 11.33 | 1,223,440 | -0.23(-2.03%) |
Apr 21, 2008 | 11.65 | 11.68 | 11.42 | 11.57 | 1,053,379 | -0.11(-0.93%) |
Apr 18, 2008 | 11.79 | 12.08 | 11.56 | 11.68 | 1,000,974 | -0.01(-0.07%) |
Apr 17, 2008 | 11.47 | 11.74 | 11.39 | 11.68 | 1,083,569 | +0.19(+1.63%) |
Apr 16, 2008 | 11.33 | 11.67 | 11.29 | 11.50 | 1,112,199 | +0.29(+2.60%) |
Apr 15, 2008 | 11.02 | 11.22 | 10.98 | 11.21 | 1,068,123 | +0.21(+1.90%) |
Apr 14, 2008 | 11.21 | 11.21 | 10.83 | 11.00 | 2,100,160 | -0.16(-1.44%) |
Apr 11, 2008 | 11.27 | 11.48 | 11.13 | 11.16 | 1,059,171 | -0.38(-3.28%) |
Apr 10, 2008 | 11.65 | 11.69 | 11.46 | 11.54 | 847,521 | +0.02(+0.19%) |
Apr 09, 2008 | 11.50 | 11.65 | 11.40 | 11.51 | 1,214,412 | +0.01(+0.08%) |
Apr 08, 2008 | 11.79 | 11.79 | 11.40 | 11.51 | 1,400,573 | -0.37(-3.15%) |
Apr 07, 2008 | 11.83 | 11.99 | 11.66 | 11.88 | 1,187,705 | +0.16(+1.33%) |
Apr 04, 2008 | 11.99 | 11.99 | 11.72 | 11.72 | 1,446,871 | -0.20(-1.71%) |
Apr 03, 2008 | 11.93 | 12.00 | 11.78 | 11.93 | 1,166,699 | -0.14(-1.15%) |
Apr 02, 2008 | 11.96 | 12.35 | 11.89 | 12.07 | 2,251,996 | +0.06(+0.51%) |