Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.99 | 12.29 | 11.61 | 11.75 | 40,692 | +0.08(+0.68%) |
Jun 27, 2008 | 12.03 | 12.28 | 11.64 | 11.67 | 460,333 | -0.49(-4.06%) |
Jun 26, 2008 | 12.22 | 12.63 | 12.15 | 12.17 | 25,003 | +0.09(+0.74%) |
Jun 25, 2008 | 12.11 | 12.32 | 11.68 | 12.08 | 13,215 | +0.00(+0.00%) |
Jun 24, 2008 | 12.28 | 12.45 | 11.86 | 12.08 | 14,189 | +0.05(+0.41%) |
Jun 23, 2008 | 12.40 | 12.46 | 12.01 | 12.03 | 18,535 | +0.20(+1.67%) |
Jun 20, 2008 | 12.26 | 12.58 | 11.83 | 11.83 | 12,168 | -0.43(-3.55%) |
Jun 19, 2008 | 12.26 | 12.31 | 12.08 | 12.27 | 19,035 | +0.00(+0.00%) |
Jun 18, 2008 | 12.44 | 12.45 | 12.26 | 12.27 | 16,868 | -0.11(-0.88%) |
Jun 17, 2008 | 12.27 | 12.41 | 12.26 | 12.38 | 11,828 | +0.04(+0.32%) |
Jun 16, 2008 | 12.09 | 12.34 | 12.02 | 12.34 | 10,613 | +0.08(+0.65%) |
Jun 13, 2008 | 12.13 | 12.26 | 12.01 | 12.26 | 10,921 | +0.10(+0.81%) |
Jun 12, 2008 | 12.12 | 12.24 | 11.81 | 12.16 | 27,226 | -0.04(-0.32%) |
Jun 11, 2008 | 12.36 | 12.50 | 12.20 | 12.20 | 18,678 | -0.16(-1.28%) |
Jun 10, 2008 | 12.19 | 12.50 | 12.13 | 12.36 | 17,305 | -0.10(-0.79%) |
Jun 09, 2008 | 12.47 | 12.58 | 12.36 | 12.45 | 24,311 | +0.05(+0.40%) |
Jun 06, 2008 | 12.73 | 12.73 | 12.26 | 12.40 | 17,542 | -0.20(-1.57%) |
Jun 05, 2008 | 12.43 | 12.69 | 12.11 | 12.60 | 22,236 | +0.07(+0.55%) |
Jun 04, 2008 | 12.36 | 12.57 | 12.11 | 12.53 | 22,764 | +0.17(+1.36%) |
Jun 03, 2008 | 12.67 | 12.70 | 12.37 | 12.37 | 24,704 | -0.42(-3.25%) |
Jun 02, 2008 | 12.75 | 12.85 | 12.57 | 12.78 | 15,092 | +0.00(+0.00%) |
May 30, 2008 | 12.60 | 12.85 | 12.40 | 12.78 | 31,106 | +0.01(+0.08%) |
May 29, 2008 | 12.47 | 12.77 | 12.41 | 12.77 | 19,852 | +0.14(+1.10%) |
May 28, 2008 | 12.84 | 12.85 | 12.46 | 12.63 | 11,085 | -0.15(-1.16%) |
May 27, 2008 | 12.53 | 12.78 | 12.37 | 12.78 | 12,221 | +0.24(+1.89%) |
May 26, 2008 | 12.50 | 12.85 | 12.37 | 12.54 | 19,727 | +0.00(+0.00%) |
May 23, 2008 | 12.50 | 12.85 | 12.37 | 12.54 | 19,727 | -0.31(-2.38%) |
May 22, 2008 | 12.86 | 13.08 | 12.48 | 12.85 | 30,850 | +0.00(+0.00%) |
May 21, 2008 | 12.45 | 13.26 | 12.45 | 12.85 | 38,259 | +0.34(+2.69%) |
May 20, 2008 | 12.62 | 12.87 | 12.06 | 12.51 | 18,878 | -0.35(-2.69%) |
May 19, 2008 | 12.12 | 13.10 | 12.11 | 12.86 | 64,529 | +0.33(+2.60%) |
May 16, 2008 | 12.07 | 12.67 | 11.94 | 12.53 | 36,230 | -0.01(-0.08%) |
May 15, 2008 | 11.79 | 12.60 | 11.79 | 12.54 | 30,178 | +0.88(+7.54%) |
May 14, 2008 | 12.10 | 12.12 | 11.61 | 11.66 | 31,541 | -0.38(-3.12%) |
May 13, 2008 | 12.10 | 12.10 | 11.88 | 12.04 | 18,225 | +0.08(+0.66%) |
May 12, 2008 | 12.01 | 12.03 | 11.91 | 11.96 | 14,570 | +0.00(+0.00%) |
May 09, 2008 | 11.87 | 12.17 | 11.86 | 11.96 | 17,065 | +0.01(+0.08%) |
May 08, 2008 | 11.86 | 12.02 | 11.86 | 11.95 | 26,503 | +0.20(+1.68%) |
May 07, 2008 | 12.15 | 12.15 | 11.75 | 11.75 | 25,454 | -0.47(-3.88%) |
May 06, 2008 | 12.36 | 12.42 | 12.08 | 12.23 | 29,640 | -0.13(-1.04%) |
May 05, 2008 | 12.45 | 12.50 | 12.36 | 12.36 | 26,373 | -0.09(-0.72%) |
May 02, 2008 | 12.61 | 12.83 | 12.41 | 12.44 | 11,289 | -0.40(-3.08%) |
May 01, 2008 | 12.71 | 12.85 | 12.56 | 12.84 | 12,579 | +0.25(+1.96%) |
Apr 30, 2008 | 12.55 | 12.78 | 12.38 | 12.59 | 34,161 | -0.11(-0.86%) |
Apr 29, 2008 | 13.04 | 13.04 | 12.37 | 12.70 | 26,482 | -0.34(-2.58%) |
Apr 28, 2008 | 13.03 | 13.29 | 12.36 | 13.04 | 70,675 | -0.16(-1.20%) |
Apr 25, 2008 | 12.72 | 13.30 | 12.72 | 13.20 | 25,108 | -0.09(-0.67%) |
Apr 24, 2008 | 13.26 | 13.29 | 13.20 | 13.28 | 11,053 | +0.02(+0.15%) |
Apr 23, 2008 | 12.95 | 13.32 | 12.90 | 13.26 | 31,725 | +0.11(+0.83%) |
Apr 22, 2008 | 13.11 | 13.25 | 13.01 | 13.16 | 22,139 | -0.17(-1.26%) |
Apr 21, 2008 | 13.89 | 13.89 | 12.86 | 13.32 | 56,705 | +0.14(+1.05%) |
Apr 18, 2008 | 13.19 | 13.32 | 13.17 | 13.19 | 30,031 | -0.10(-0.74%) |
Apr 17, 2008 | 12.85 | 13.52 | 12.85 | 13.28 | 52,577 | +0.43(+3.39%) |
Apr 16, 2008 | 12.74 | 13.04 | 12.69 | 12.85 | 44,064 | +0.01(+0.08%) |
Apr 15, 2008 | 12.68 | 12.85 | 12.63 | 12.84 | 73,261 | +0.10(+0.78%) |
Apr 14, 2008 | 12.31 | 12.79 | 12.23 | 12.74 | 51,584 | +0.56(+4.63%) |
Apr 11, 2008 | 11.65 | 12.62 | 11.65 | 12.18 | 30,674 | +0.27(+2.24%) |
Apr 10, 2008 | 12.03 | 12.30 | 11.86 | 11.91 | 20,543 | -0.24(-1.95%) |
Apr 09, 2008 | 11.56 | 12.17 | 11.33 | 12.15 | 52,636 | +0.49(+4.24%) |
Apr 08, 2008 | 12.45 | 12.45 | 11.47 | 11.65 | 67,187 | -0.75(-6.06%) |
Apr 07, 2008 | 11.86 | 12.64 | 11.32 | 12.40 | 153,656 | +0.61(+5.20%) |
Apr 04, 2008 | 11.20 | 11.85 | 11.19 | 11.79 | 51,235 | +0.81(+7.38%) |
Apr 03, 2008 | 10.97 | 11.19 | 10.91 | 10.98 | 39,290 | +0.11(+1.00%) |
Apr 02, 2008 | 10.51 | 11.06 | 10.51 | 10.87 | 36,297 | +0.29(+2.71%) |