Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.10 | 10.29 | 9.977 | 10.21 | 804,315 | +0.07(+0.72%) |
Jun 27, 2008 | 10.03 | 10.16 | 9.930 | 10.14 | 593,593 | +0.07(+0.72%) |
Jun 26, 2008 | 10.08 | 10.14 | 9.983 | 10.07 | 636,859 | -0.15(-1.42%) |
Jun 25, 2008 | 10.08 | 10.43 | 10.07 | 10.21 | 479,040 | +0.15(+1.44%) |
Jun 24, 2008 | 9.977 | 10.13 | 9.977 | 10.07 | 607,633 | -0.07(-0.72%) |
Jun 23, 2008 | 10.43 | 10.53 | 10.12 | 10.14 | 396,522 | -0.27(-2.60%) |
Jun 20, 2008 | 10.43 | 10.77 | 10.34 | 10.41 | 1,198,968 | -0.14(-1.31%) |
Jun 19, 2008 | 10.14 | 10.59 | 10.14 | 10.55 | 717,265 | +0.39(+3.83%) |
Jun 18, 2008 | 10.25 | 10.37 | 10.02 | 10.16 | 551,074 | -0.16(-1.54%) |
Jun 17, 2008 | 10.57 | 10.58 | 10.12 | 10.32 | 663,047 | -0.26(-2.50%) |
Jun 16, 2008 | 10.07 | 10.62 | 10.07 | 10.58 | 673,759 | +0.57(+5.67%) |
Jun 13, 2008 | 10.10 | 10.16 | 9.884 | 10.02 | 889,938 | -0.12(-1.17%) |
Jun 12, 2008 | 10.33 | 10.56 | 10.11 | 10.14 | 996,361 | -0.18(-1.79%) |
Jun 11, 2008 | 10.65 | 10.65 | 10.32 | 10.32 | 788,880 | -0.42(-3.87%) |
Jun 10, 2008 | 10.68 | 10.79 | 10.60 | 10.74 | 532,471 | +0.09(+0.81%) |
Jun 09, 2008 | 10.82 | 10.85 | 10.57 | 10.65 | 470,072 | -0.07(-0.62%) |
Jun 06, 2008 | 10.90 | 10.92 | 10.72 | 10.72 | 471,241 | -0.26(-2.35%) |
Jun 05, 2008 | 10.93 | 11.01 | 10.82 | 10.97 | 497,435 | +0.16(+1.47%) |
Jun 04, 2008 | 10.81 | 10.99 | 10.78 | 10.82 | 343,168 | -0.07(-0.67%) |
Jun 03, 2008 | 10.77 | 11.05 | 10.70 | 10.89 | 713,996 | +0.10(+0.92%) |
Jun 02, 2008 | 10.90 | 10.99 | 10.73 | 10.79 | 534,049 | -0.20(-1.86%) |
May 30, 2008 | 11.04 | 11.08 | 10.84 | 10.99 | 717,538 | -0.06(-0.54%) |
May 29, 2008 | 10.68 | 11.07 | 10.67 | 11.05 | 1,049,768 | +0.32(+3.02%) |
May 28, 2008 | 10.77 | 10.89 | 10.69 | 10.73 | 575,685 | -0.01(-0.12%) |
May 27, 2008 | 10.93 | 10.93 | 10.60 | 10.74 | 830,374 | -0.12(-1.09%) |
May 26, 2008 | 10.95 | 10.95 | 10.77 | 10.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.95 | 10.95 | 10.77 | 10.86 | 419,144 | -0.14(-1.26%) |
May 22, 2008 | 10.92 | 11.03 | 10.92 | 11.00 | 395,792 | +0.03(+0.24%) |
May 21, 2008 | 10.95 | 11.13 | 10.87 | 10.97 | 685,642 | +0.11(+0.97%) |
May 20, 2008 | 10.79 | 10.98 | 10.77 | 10.87 | 540,745 | +0.09(+0.86%) |
May 19, 2008 | 10.90 | 10.99 | 10.72 | 10.78 | 864,861 | -0.03(-0.31%) |
May 16, 2008 | 10.68 | 10.81 | 10.60 | 10.81 | 879,307 | +0.15(+1.36%) |
May 15, 2008 | 10.75 | 10.75 | 10.56 | 10.66 | 1,025,163 | -0.07(-0.62%) |
May 14, 2008 | 10.96 | 10.98 | 10.70 | 10.73 | 838,281 | -0.16(-1.51%) |
May 13, 2008 | 11.25 | 11.25 | 10.87 | 10.89 | 1,022,291 | -0.28(-2.54%) |
May 12, 2008 | 10.64 | 11.28 | 10.55 | 11.18 | 1,868,414 | +0.55(+5.22%) |
May 09, 2008 | 10.64 | 10.67 | 10.50 | 10.62 | 1,031,400 | -0.01(-0.12%) |
May 08, 2008 | 10.89 | 10.97 | 10.49 | 10.64 | 1,926,027 | -0.13(-1.17%) |
May 07, 2008 | 11.46 | 11.52 | 10.70 | 10.76 | 2,532,710 | -0.41(-3.66%) |
May 06, 2008 | 12.06 | 12.38 | 11.15 | 11.17 | 2,212,916 | -0.96(-7.89%) |
May 05, 2008 | 11.83 | 12.16 | 11.82 | 12.13 | 582,552 | +0.19(+1.60%) |
May 02, 2008 | 11.87 | 11.94 | 11.75 | 11.94 | 345,816 | +0.25(+2.15%) |
May 01, 2008 | 11.59 | 11.83 | 11.59 | 11.69 | 313,937 | +0.03(+0.28%) |
Apr 30, 2008 | 11.77 | 11.86 | 11.59 | 11.65 | 584,359 | -0.14(-1.18%) |
Apr 29, 2008 | 11.67 | 11.83 | 11.60 | 11.79 | 583,088 | +0.18(+1.54%) |
Apr 28, 2008 | 11.74 | 11.90 | 11.60 | 11.61 | 524,177 | -0.07(-0.57%) |
Apr 25, 2008 | 11.84 | 11.85 | 11.64 | 11.68 | 505,564 | -0.08(-0.67%) |
Apr 24, 2008 | 11.87 | 11.92 | 11.62 | 11.76 | 571,425 | -0.11(-0.94%) |
Apr 23, 2008 | 12.05 | 12.05 | 11.75 | 11.87 | 696,806 | -0.10(-0.84%) |
Apr 22, 2008 | 12.31 | 12.31 | 11.90 | 11.97 | 900,567 | -0.41(-3.31%) |
Apr 21, 2008 | 12.53 | 12.53 | 12.28 | 12.38 | 327,538 | -0.15(-1.16%) |
Apr 18, 2008 | 12.53 | 12.60 | 12.37 | 12.53 | 440,567 | +0.13(+1.01%) |
Apr 17, 2008 | 12.48 | 12.51 | 12.32 | 12.40 | 247,885 | -0.15(-1.16%) |
Apr 16, 2008 | 12.64 | 12.68 | 12.38 | 12.55 | 361,651 | +0.01(+0.05%) |
Apr 15, 2008 | 12.59 | 12.59 | 12.31 | 12.54 | 570,471 | +0.01(+0.05%) |
Apr 14, 2008 | 12.53 | 12.62 | 12.51 | 12.53 | 261,246 | +0.05(+0.37%) |
Apr 11, 2008 | 12.48 | 12.76 | 12.47 | 12.49 | 315,570 | -0.06(-0.47%) |
Apr 10, 2008 | 12.73 | 12.74 | 12.53 | 12.55 | 526,331 | -0.16(-1.25%) |
Apr 09, 2008 | 12.98 | 13.11 | 12.69 | 12.70 | 802,500 | -0.34(-2.63%) |
Apr 08, 2008 | 12.82 | 13.05 | 12.60 | 13.05 | 1,062,607 | +0.36(+2.81%) |
Apr 07, 2008 | 12.52 | 12.76 | 12.48 | 12.69 | 1,097,597 | +0.52(+4.23%) |
Apr 04, 2008 | 12.25 | 12.31 | 12.04 | 12.18 | 401,648 | -0.05(-0.38%) |
Apr 03, 2008 | 12.21 | 12.42 | 12.14 | 12.22 | 465,846 | -0.01(-0.11%) |
Apr 02, 2008 | 12.33 | 12.65 | 12.17 | 12.23 | 539,479 | -0.14(-1.12%) |