Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.00 | 11.02 | 10.92 | 11.01 | 93,330 | +0.06(+0.56%) |
Jun 27, 2008 | 11.05 | 11.06 | 10.88 | 10.94 | 123,781 | -0.06(-0.59%) |
Jun 26, 2008 | 11.20 | 11.20 | 11.01 | 11.01 | 61,811 | -0.26(-2.29%) |
Jun 25, 2008 | 11.38 | 11.41 | 11.27 | 11.27 | 137,062 | -0.02(-0.21%) |
Jun 24, 2008 | 11.27 | 11.38 | 11.23 | 11.29 | 82,675 | -0.02(-0.21%) |
Jun 23, 2008 | 11.42 | 11.42 | 11.30 | 11.32 | 50,965 | -0.05(-0.48%) |
Jun 20, 2008 | 11.49 | 11.49 | 11.35 | 11.37 | 74,768 | -0.18(-1.56%) |
Jun 19, 2008 | 11.52 | 11.56 | 11.46 | 11.55 | 25,829 | +0.02(+0.18%) |
Jun 18, 2008 | 11.55 | 11.57 | 11.45 | 11.53 | 62,802 | -0.09(-0.73%) |
Jun 17, 2008 | 11.73 | 11.73 | 11.61 | 11.61 | 56,627 | -0.06(-0.55%) |
Jun 16, 2008 | 11.58 | 11.70 | 11.58 | 11.68 | 16,171 | +0.04(+0.34%) |
Jun 13, 2008 | 11.56 | 11.68 | 11.55 | 11.64 | 112,344 | +0.17(+1.46%) |
Jun 12, 2008 | 11.56 | 11.65 | 11.44 | 11.47 | 177,910 | -0.02(-0.15%) |
Jun 11, 2008 | 11.65 | 11.66 | 11.49 | 11.49 | 73,798 | -0.20(-1.72%) |
Jun 10, 2008 | 11.68 | 11.76 | 11.65 | 11.69 | 116,887 | -0.00(-0.03%) |
Jun 09, 2008 | 11.77 | 11.80 | 11.66 | 11.69 | 89,281 | -0.05(-0.41%) |
Jun 06, 2008 | 12.03 | 12.03 | 11.73 | 11.74 | 86,109 | -0.25(-2.09%) |
Jun 05, 2008 | 11.86 | 12.01 | 11.86 | 11.99 | 127,218 | +0.16(+1.35%) |
Jun 04, 2008 | 11.69 | 11.90 | 11.69 | 11.83 | 136,921 | +0.05(+0.43%) |
Jun 03, 2008 | 11.81 | 11.91 | 11.69 | 11.78 | 155,312 | -0.04(-0.32%) |
Jun 02, 2008 | 11.84 | 11.84 | 11.73 | 11.82 | 83,795 | -0.06(-0.54%) |
May 30, 2008 | 11.88 | 11.92 | 11.73 | 11.88 | 66,668 | +0.04(+0.34%) |
May 29, 2008 | 11.76 | 11.93 | 11.76 | 11.84 | 94,094 | +0.04(+0.35%) |
May 28, 2008 | 11.77 | 11.88 | 11.66 | 11.80 | 94,053 | +0.11(+0.93%) |
May 27, 2008 | 11.59 | 11.69 | 11.58 | 11.69 | 71,131 | +0.08(+0.67%) |
May 26, 2008 | 11.66 | 11.67 | 11.55 | 11.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.66 | 11.67 | 11.55 | 11.61 | 51,315 | -0.11(-0.90%) |
May 22, 2008 | 11.70 | 11.76 | 11.69 | 11.72 | 57,116 | +0.05(+0.47%) |
May 21, 2008 | 11.84 | 11.91 | 11.67 | 11.67 | 115,663 | -0.19(-1.63%) |
May 20, 2008 | 11.86 | 11.90 | 11.81 | 11.86 | 100,154 | -0.06(-0.51%) |
May 19, 2008 | 11.93 | 12.07 | 11.92 | 11.92 | 90,810 | +0.03(+0.23%) |
May 16, 2008 | 11.89 | 11.90 | 11.79 | 11.89 | 77,920 | +0.03(+0.26%) |
May 15, 2008 | 11.77 | 11.87 | 11.75 | 11.86 | 80,540 | +0.11(+0.93%) |
May 14, 2008 | 11.75 | 11.87 | 11.75 | 11.75 | 112,388 | +0.03(+0.29%) |
May 13, 2008 | 11.70 | 11.73 | 11.64 | 11.72 | 86,217 | +0.05(+0.44%) |
May 12, 2008 | 11.55 | 11.67 | 11.53 | 11.67 | 52,896 | +0.19(+1.63%) |
May 09, 2008 | 11.49 | 11.54 | 11.45 | 11.48 | 107,422 | -0.05(-0.44%) |
May 08, 2008 | 11.54 | 11.61 | 11.50 | 11.53 | 95,317 | +0.03(+0.27%) |
May 07, 2008 | 11.68 | 11.69 | 11.50 | 11.50 | 82,069 | -0.17(-1.46%) |
May 06, 2008 | 11.56 | 11.70 | 11.54 | 11.67 | 123,405 | +0.07(+0.61%) |
May 05, 2008 | 11.52 | 11.62 | 11.46 | 11.60 | 111,350 | +0.01(+0.06%) |
May 02, 2008 | 11.61 | 11.68 | 11.54 | 11.59 | 103,385 | +0.04(+0.35%) |
May 01, 2008 | 11.43 | 11.56 | 11.43 | 11.55 | 117,739 | +0.15(+1.31%) |
Apr 30, 2008 | 11.47 | 11.53 | 11.39 | 11.40 | 73,654 | -0.04(-0.36%) |
Apr 29, 2008 | 11.49 | 11.51 | 11.44 | 11.44 | 108,236 | -0.07(-0.62%) |
Apr 28, 2008 | 11.53 | 11.56 | 11.51 | 11.52 | 48,601 | -0.01(-0.12%) |
Apr 25, 2008 | 11.47 | 11.55 | 11.36 | 11.53 | 125,398 | +0.09(+0.77%) |
Apr 24, 2008 | 11.38 | 11.49 | 11.31 | 11.44 | 113,570 | +0.05(+0.48%) |
Apr 23, 2008 | 11.36 | 11.46 | 11.36 | 11.39 | 56,172 | +0.04(+0.36%) |
Apr 22, 2008 | 11.42 | 11.43 | 11.33 | 11.35 | 49,442 | -0.10(-0.89%) |
Apr 21, 2008 | 11.43 | 11.50 | 11.43 | 11.45 | 87,270 | -0.02(-0.21%) |
Apr 18, 2008 | 11.43 | 11.53 | 11.39 | 11.47 | 77,603 | +0.19(+1.66%) |
Apr 17, 2008 | 11.21 | 11.29 | 11.18 | 11.29 | 65,792 | +0.04(+0.39%) |
Apr 16, 2008 | 11.14 | 11.24 | 11.14 | 11.24 | 111,671 | +0.20(+1.85%) |
Apr 15, 2008 | 11.05 | 11.06 | 10.95 | 11.04 | 30,372 | +0.05(+0.50%) |
Apr 14, 2008 | 10.97 | 11.05 | 10.92 | 10.98 | 73,451 | -0.03(-0.25%) |
Apr 11, 2008 | 11.09 | 11.16 | 10.99 | 11.01 | 81,443 | -0.18(-1.61%) |
Apr 10, 2008 | 11.18 | 11.31 | 11.16 | 11.19 | 87,911 | +0.00(+0.00%) |
Apr 09, 2008 | 11.28 | 11.28 | 11.16 | 11.19 | 42,926 | -0.10(-0.84%) |
Apr 08, 2008 | 11.24 | 11.31 | 11.21 | 11.29 | 74,974 | +0.01(+0.06%) |
Apr 07, 2008 | 11.34 | 11.41 | 11.25 | 11.28 | 137,600 | -0.01(-0.06%) |
Apr 04, 2008 | 11.23 | 11.37 | 11.23 | 11.29 | 105,846 | +0.04(+0.36%) |
Apr 03, 2008 | 11.13 | 11.29 | 11.13 | 11.24 | 72,328 | +0.05(+0.46%) |
Apr 02, 2008 | 11.21 | 11.32 | 11.17 | 11.19 | 125,839 | -0.04(-0.33%) |