Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.52 | 11.55 | 11.08 | 11.12 | 862,461 | -0.37(-3.22%) |
Jun 27, 2008 | 11.72 | 11.78 | 11.18 | 11.49 | 2,406,687 | -0.23(-1.92%) |
Jun 26, 2008 | 11.98 | 12.02 | 11.57 | 11.72 | 761,856 | -0.40(-3.32%) |
Jun 25, 2008 | 11.50 | 12.37 | 11.50 | 12.12 | 676,287 | +0.64(+5.61%) |
Jun 24, 2008 | 11.27 | 11.96 | 11.11 | 11.48 | 669,341 | +0.23(+2.08%) |
Jun 23, 2008 | 11.77 | 11.78 | 11.15 | 11.24 | 657,550 | -0.47(-4.05%) |
Jun 20, 2008 | 12.08 | 12.10 | 11.62 | 11.72 | 1,036,942 | -0.54(-4.40%) |
Jun 19, 2008 | 11.73 | 12.28 | 11.67 | 12.26 | 650,789 | +0.52(+4.46%) |
Jun 18, 2008 | 11.92 | 12.10 | 11.66 | 11.73 | 582,776 | -0.23(-1.88%) |
Jun 17, 2008 | 12.19 | 12.22 | 11.76 | 11.96 | 571,484 | -0.22(-1.78%) |
Jun 16, 2008 | 11.97 | 12.22 | 11.87 | 12.18 | 340,411 | +0.18(+1.48%) |
Jun 13, 2008 | 11.58 | 12.14 | 11.50 | 12.00 | 570,069 | +0.56(+4.93%) |
Jun 12, 2008 | 11.42 | 11.97 | 11.34 | 11.44 | 465,548 | +0.06(+0.57%) |
Jun 11, 2008 | 12.10 | 12.13 | 11.37 | 11.37 | 955,353 | -0.80(-6.61%) |
Jun 10, 2008 | 12.13 | 12.33 | 11.79 | 12.18 | 498,012 | +0.21(+1.75%) |
Jun 09, 2008 | 11.75 | 12.16 | 11.55 | 11.97 | 781,710 | +0.22(+1.85%) |
Jun 06, 2008 | 12.21 | 12.21 | 11.74 | 11.75 | 666,831 | -0.61(-4.95%) |
Jun 05, 2008 | 12.20 | 12.49 | 12.10 | 12.36 | 465,336 | +0.30(+2.47%) |
Jun 04, 2008 | 11.69 | 12.56 | 11.55 | 12.06 | 987,485 | +0.30(+2.53%) |
Jun 03, 2008 | 11.75 | 11.99 | 11.59 | 11.77 | 368,997 | +0.00(+0.00%) |
Jun 02, 2008 | 11.88 | 11.93 | 11.39 | 11.77 | 532,137 | -0.23(-1.88%) |
May 30, 2008 | 12.31 | 12.31 | 11.83 | 11.99 | 793,631 | -0.34(-2.74%) |
May 29, 2008 | 12.01 | 12.44 | 11.97 | 12.33 | 734,765 | +0.26(+2.13%) |
May 28, 2008 | 12.27 | 12.38 | 11.96 | 12.07 | 461,145 | -0.13(-1.06%) |
May 27, 2008 | 11.75 | 12.47 | 11.71 | 12.20 | 640,829 | +0.54(+4.62%) |
May 26, 2008 | 11.68 | 11.81 | 11.28 | 11.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.68 | 11.81 | 11.28 | 11.66 | 616,740 | -0.08(-0.69%) |
May 22, 2008 | 11.46 | 11.98 | 11.44 | 11.74 | 504,274 | +0.31(+2.75%) |
May 21, 2008 | 11.97 | 12.14 | 11.32 | 11.43 | 502,999 | -0.46(-3.86%) |
May 20, 2008 | 11.95 | 11.97 | 11.64 | 11.89 | 321,230 | -0.11(-0.94%) |
May 19, 2008 | 12.10 | 12.23 | 11.74 | 12.00 | 507,583 | -0.09(-0.73%) |
May 16, 2008 | 12.61 | 12.77 | 12.05 | 12.09 | 740,264 | -0.43(-3.47%) |
May 15, 2008 | 12.08 | 12.52 | 11.80 | 12.52 | 445,747 | +0.40(+3.32%) |
May 14, 2008 | 11.91 | 12.27 | 11.86 | 12.12 | 388,555 | +0.20(+1.69%) |
May 13, 2008 | 11.69 | 12.00 | 11.64 | 11.92 | 464,913 | +0.27(+2.35%) |
May 12, 2008 | 11.65 | 11.86 | 11.56 | 11.65 | 637,420 | -0.04(-0.34%) |
May 09, 2008 | 11.52 | 11.85 | 11.50 | 11.69 | 203,955 | +0.03(+0.28%) |
May 08, 2008 | 11.65 | 11.86 | 11.55 | 11.65 | 577,969 | +0.07(+0.63%) |
May 07, 2008 | 11.78 | 12.05 | 11.52 | 11.58 | 496,586 | -0.14(-1.24%) |
May 06, 2008 | 11.57 | 11.81 | 11.32 | 11.73 | 429,898 | +0.06(+0.48%) |
May 05, 2008 | 11.53 | 11.83 | 11.31 | 11.67 | 568,937 | +0.13(+1.12%) |
May 02, 2008 | 11.95 | 12.13 | 11.45 | 11.54 | 762,432 | -0.29(-2.45%) |
May 01, 2008 | 11.44 | 11.97 | 11.19 | 11.83 | 1,152,988 | +0.45(+3.96%) |
Apr 30, 2008 | 11.93 | 11.93 | 11.34 | 11.38 | 720,372 | -0.50(-4.20%) |
Apr 29, 2008 | 11.73 | 12.05 | 11.71 | 11.88 | 763,454 | +0.19(+1.65%) |
Apr 28, 2008 | 11.72 | 11.75 | 11.24 | 11.69 | 1,130,519 | +0.03(+0.28%) |
Apr 25, 2008 | 11.36 | 11.68 | 11.23 | 11.65 | 713,643 | +0.30(+2.62%) |
Apr 24, 2008 | 11.24 | 11.42 | 10.95 | 11.36 | 1,674,057 | +0.23(+2.10%) |
Apr 23, 2008 | 11.99 | 12.03 | 10.56 | 11.12 | 4,584,441 | -1.52(-12.03%) |
Apr 22, 2008 | 13.19 | 13.22 | 12.49 | 12.64 | 798,902 | -0.55(-4.15%) |
Apr 21, 2008 | 13.12 | 13.23 | 12.89 | 13.19 | 592,157 | -0.06(-0.43%) |
Apr 18, 2008 | 13.13 | 13.35 | 13.13 | 13.25 | 771,874 | +0.37(+2.88%) |
Apr 17, 2008 | 12.95 | 13.00 | 12.76 | 12.88 | 643,812 | -0.16(-1.23%) |
Apr 16, 2008 | 12.95 | 13.16 | 12.86 | 13.04 | 566,149 | +0.19(+1.50%) |
Apr 15, 2008 | 13.15 | 13.22 | 12.68 | 12.84 | 572,295 | -0.19(-1.42%) |
Apr 14, 2008 | 12.72 | 13.34 | 12.69 | 13.03 | 434,415 | +0.27(+2.14%) |
Apr 11, 2008 | 13.07 | 13.15 | 12.73 | 12.76 | 477,224 | -0.47(-3.59%) |
Apr 10, 2008 | 12.92 | 13.37 | 12.90 | 13.23 | 408,653 | +0.33(+2.56%) |
Apr 09, 2008 | 13.54 | 13.70 | 12.89 | 12.90 | 316,286 | -0.65(-4.81%) |
Apr 08, 2008 | 13.42 | 13.79 | 13.05 | 13.55 | 416,851 | +0.14(+1.02%) |
Apr 07, 2008 | 13.58 | 13.78 | 13.42 | 13.42 | 424,238 | -0.10(-0.77%) |
Apr 04, 2008 | 13.46 | 13.75 | 13.14 | 13.52 | 647,766 | +0.11(+0.84%) |
Apr 03, 2008 | 13.42 | 13.63 | 13.22 | 13.41 | 469,468 | -0.17(-1.24%) |
Apr 02, 2008 | 13.59 | 13.77 | 13.41 | 13.58 | 532,317 | +0.02(+0.18%) |