Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 11.78 | 12.01 | 11.69 | 12.01 | 11,002 | +0.25(+2.17%) |
Jun 27, 2008 | 11.76 | 11.88 | 11.76 | 11.76 | 5,728 | -0.07(-0.55%) |
Jun 26, 2008 | 11.95 | 12.00 | 11.77 | 11.82 | 8,827 | -0.05(-0.39%) |
Jun 25, 2008 | 12.04 | 12.04 | 11.87 | 11.87 | 2,625 | -0.07(-0.57%) |
Jun 24, 2008 | 11.89 | 12.04 | 11.89 | 11.94 | 3,706 | -0.03(-0.25%) |
Jun 23, 2008 | 12.10 | 12.10 | 11.90 | 11.97 | 5,718 | -0.23(-1.87%) |
Jun 20, 2008 | 12.06 | 12.26 | 11.89 | 12.20 | 4,403 | +0.14(+1.14%) |
Jun 19, 2008 | 12.08 | 12.09 | 11.84 | 12.06 | 8,078 | -0.03(-0.22%) |
Jun 18, 2008 | 11.82 | 12.08 | 11.82 | 12.08 | 5,226 | +0.22(+1.82%) |
Jun 17, 2008 | 12.20 | 12.26 | 11.87 | 11.87 | 11,750 | -0.16(-1.36%) |
Jun 16, 2008 | 12.05 | 12.05 | 12.03 | 12.03 | 1,365 | -0.12(-0.97%) |
Jun 13, 2008 | 12.04 | 12.15 | 11.99 | 12.15 | 5,298 | +0.03(+0.27%) |
Jun 12, 2008 | 12.05 | 12.18 | 12.00 | 12.12 | 9,710 | +0.09(+0.76%) |
Jun 11, 2008 | 12.36 | 12.36 | 12.03 | 12.03 | 3,020 | -0.22(-1.81%) |
Jun 10, 2008 | 12.09 | 12.32 | 12.06 | 12.25 | 4,384 | +0.01(+0.05%) |
Jun 09, 2008 | 12.16 | 12.33 | 11.99 | 12.24 | 10,079 | +0.16(+1.30%) |
Jun 06, 2008 | 12.20 | 12.20 | 11.94 | 12.08 | 1,259 | -0.02(-0.16%) |
Jun 05, 2008 | 11.90 | 12.16 | 11.90 | 12.10 | 9,597 | +0.15(+1.26%) |
Jun 04, 2008 | 12.08 | 12.08 | 11.89 | 11.95 | 5,448 | -0.06(-0.49%) |
Jun 03, 2008 | 11.86 | 12.06 | 11.86 | 12.01 | 6,403 | -0.01(-0.05%) |
Jun 02, 2008 | 12.08 | 12.08 | 11.82 | 12.02 | 9,279 | -0.06(-0.49%) |
May 30, 2008 | 12.08 | 12.08 | 11.81 | 12.08 | 10,029 | +0.09(+0.76%) |
May 29, 2008 | 11.98 | 11.99 | 11.89 | 11.99 | 10,949 | -0.07(-0.54%) |
May 28, 2008 | 11.95 | 12.08 | 11.89 | 12.05 | 9,338 | -0.10(-0.86%) |
May 27, 2008 | 12.28 | 12.38 | 11.89 | 12.16 | 14,488 | -0.12(-0.98%) |
May 26, 2008 | 12.06 | 12.28 | 11.86 | 12.28 | 15,036 | +0.00(+0.00%) |
May 23, 2008 | 12.06 | 12.28 | 11.86 | 12.28 | 15,036 | +0.22(+1.81%) |
May 22, 2008 | 12.33 | 12.33 | 11.80 | 12.06 | 16,217 | -0.11(-0.91%) |
May 21, 2008 | 12.14 | 12.17 | 11.88 | 12.17 | 5,875 | +0.02(+0.16%) |
May 20, 2008 | 12.10 | 12.15 | 12.03 | 12.15 | 27,152 | +0.05(+0.43%) |
May 19, 2008 | 12.06 | 12.10 | 12.04 | 12.10 | 6,999 | +0.15(+1.26%) |
May 16, 2008 | 12.12 | 12.12 | 11.95 | 11.95 | 1,071 | -0.08(-0.65%) |
May 15, 2008 | 12.02 | 12.12 | 11.84 | 12.03 | 4,380 | -0.01(-0.11%) |
May 14, 2008 | 12.19 | 12.27 | 11.79 | 12.04 | 7,856 | -0.24(-1.92%) |
May 13, 2008 | 11.99 | 12.27 | 11.96 | 12.27 | 146,890 | +0.10(+0.86%) |
May 12, 2008 | 11.95 | 12.24 | 11.95 | 12.17 | 1,051 | -0.03(-0.21%) |
May 09, 2008 | 11.91 | 12.20 | 11.86 | 12.20 | 12,835 | +0.05(+0.38%) |
May 08, 2008 | 11.81 | 12.21 | 11.81 | 12.15 | 3,446 | +0.03(+0.22%) |
May 07, 2008 | 11.99 | 12.14 | 11.94 | 12.12 | 5,249 | -0.08(-0.70%) |
May 06, 2008 | 11.99 | 12.21 | 11.89 | 12.21 | 8,868 | +0.05(+0.43%) |
May 05, 2008 | 12.41 | 12.41 | 11.83 | 12.16 | 3,714 | -0.25(-2.05%) |
May 02, 2008 | 12.27 | 12.41 | 11.77 | 12.41 | 6,878 | +0.25(+2.09%) |
May 01, 2008 | 12.07 | 12.16 | 12.07 | 12.16 | 1,120 | +0.03(+0.27%) |
Apr 30, 2008 | 12.21 | 12.24 | 11.96 | 12.12 | 4,816 | -0.03(-0.27%) |
Apr 29, 2008 | 12.18 | 12.21 | 11.86 | 12.16 | 19,775 | -0.03(-0.22%) |
Apr 28, 2008 | 11.95 | 12.18 | 11.95 | 12.18 | 1,194 | -0.03(-0.27%) |
Apr 25, 2008 | 12.21 | 12.21 | 11.89 | 12.21 | 4,158 | +0.46(+3.89%) |
Apr 24, 2008 | 12.01 | 12.24 | 11.76 | 11.76 | 2,579 | +0.00(+0.00%) |
Apr 23, 2008 | 11.76 | 11.82 | 11.74 | 11.76 | 17,322 | -0.08(-0.66%) |
Apr 22, 2008 | 11.85 | 11.92 | 11.84 | 11.84 | 4,343 | -0.23(-1.89%) |
Apr 21, 2008 | 11.80 | 12.06 | 11.78 | 12.06 | 7,065 | +0.05(+0.43%) |
Apr 18, 2008 | 12.19 | 12.19 | 11.78 | 12.01 | 3,828 | +0.08(+0.66%) |
Apr 17, 2008 | 11.86 | 12.01 | 11.74 | 11.93 | 7,887 | +0.14(+1.22%) |
Apr 16, 2008 | 11.92 | 12.04 | 11.76 | 11.79 | 9,750 | -0.13(-1.10%) |
Apr 15, 2008 | 11.89 | 11.92 | 11.76 | 11.92 | 2,867 | +0.06(+0.50%) |
Apr 14, 2008 | 12.07 | 12.08 | 11.84 | 11.86 | 2,602 | -0.18(-1.52%) |
Apr 11, 2008 | 12.04 | 12.05 | 11.78 | 12.04 | 7,293 | +0.01(+0.05%) |
Apr 10, 2008 | 12.03 | 12.04 | 11.59 | 12.04 | 9,323 | +0.15(+1.26%) |
Apr 09, 2008 | 11.91 | 12.03 | 11.76 | 11.89 | 4,136 | +0.05(+0.39%) |
Apr 08, 2008 | 12.06 | 12.06 | 11.76 | 11.84 | 7,389 | -0.05(-0.44%) |
Apr 07, 2008 | 11.82 | 12.27 | 11.80 | 11.89 | 3,032 | -0.13(-1.09%) |
Apr 04, 2008 | 12.06 | 12.06 | 12.02 | 12.03 | 1,492 | -0.03(-0.22%) |
Apr 03, 2008 | 11.97 | 12.35 | 11.97 | 12.05 | 8,897 | -0.16(-1.34%) |
Apr 02, 2008 | 12.10 | 12.21 | 12.08 | 12.21 | 4,439 | +0.12(+1.03%) |