Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.111 | 8.273 | 7.825 | 7.972 | 1,848,263 | -0.13(-1.63%) |
Jun 27, 2008 | 8.111 | 8.280 | 7.943 | 8.104 | 2,320,773 | -0.06(-0.72%) |
Jun 26, 2008 | 8.097 | 8.309 | 7.891 | 8.163 | 3,134,696 | +0.06(+0.72%) |
Jun 25, 2008 | 7.781 | 8.397 | 7.774 | 8.104 | 2,057,919 | +0.26(+3.37%) |
Jun 24, 2008 | 7.877 | 8.199 | 7.701 | 7.840 | 1,997,502 | -0.08(-1.02%) |
Jun 23, 2008 | 8.529 | 8.654 | 7.906 | 7.921 | 1,392,627 | -0.62(-7.22%) |
Jun 20, 2008 | 8.397 | 8.676 | 8.214 | 8.537 | 2,432,400 | +0.07(+0.87%) |
Jun 19, 2008 | 8.397 | 8.624 | 7.950 | 8.463 | 2,465,721 | +0.10(+1.23%) |
Jun 18, 2008 | 9.505 | 9.534 | 8.229 | 8.361 | 3,315,021 | -1.45(-14.80%) |
Jun 17, 2008 | 10.12 | 10.27 | 9.776 | 9.813 | 1,156,287 | -0.29(-2.83%) |
Jun 16, 2008 | 9.600 | 10.20 | 9.534 | 10.10 | 1,417,389 | +0.48(+5.03%) |
Jun 13, 2008 | 10.25 | 10.41 | 9.351 | 9.615 | 1,836,656 | -0.51(-5.07%) |
Jun 12, 2008 | 10.33 | 10.74 | 10.05 | 10.13 | 1,036,348 | -0.16(-1.57%) |
Jun 11, 2008 | 10.71 | 10.98 | 10.29 | 10.29 | 1,853,835 | -0.48(-4.49%) |
Jun 10, 2008 | 10.95 | 11.21 | 10.75 | 10.77 | 1,745,442 | -0.19(-1.74%) |
Jun 09, 2008 | 10.80 | 11.01 | 10.66 | 10.96 | 3,566,289 | +0.15(+1.36%) |
Jun 06, 2008 | 10.87 | 10.87 | 10.60 | 10.82 | 1,743,405 | -0.17(-1.54%) |
Jun 05, 2008 | 10.75 | 11.02 | 10.69 | 10.99 | 693,340 | +0.23(+2.18%) |
Jun 04, 2008 | 10.82 | 11.08 | 10.73 | 10.75 | 1,120,124 | -0.13(-1.21%) |
Jun 03, 2008 | 11.00 | 11.19 | 10.70 | 10.88 | 880,519 | -0.07(-0.60%) |
Jun 02, 2008 | 11.29 | 11.42 | 10.82 | 10.95 | 696,093 | -0.33(-2.93%) |
May 30, 2008 | 11.50 | 11.52 | 11.17 | 11.28 | 959,697 | -0.23(-1.98%) |
May 29, 2008 | 11.20 | 11.62 | 11.20 | 11.51 | 1,307,513 | +0.19(+1.69%) |
May 28, 2008 | 11.72 | 11.72 | 11.13 | 11.32 | 641,485 | -0.24(-2.09%) |
May 27, 2008 | 11.51 | 11.87 | 11.40 | 11.56 | 723,034 | +0.10(+0.83%) |
May 26, 2008 | 11.64 | 11.74 | 11.42 | 11.46 | 819,771 | +0.00(+0.00%) |
May 23, 2008 | 11.64 | 11.74 | 11.42 | 11.46 | 819,771 | -0.26(-2.19%) |
May 22, 2008 | 11.40 | 11.95 | 11.29 | 11.72 | 1,149,609 | +0.39(+3.43%) |
May 21, 2008 | 11.44 | 11.65 | 11.21 | 11.33 | 863,419 | -0.11(-0.96%) |
May 20, 2008 | 11.23 | 11.46 | 11.13 | 11.44 | 1,134,701 | +0.18(+1.56%) |
May 19, 2008 | 11.51 | 11.62 | 11.26 | 11.26 | 1,008,529 | -0.18(-1.54%) |
May 16, 2008 | 11.78 | 11.91 | 11.37 | 11.44 | 917,166 | -0.23(-2.01%) |
May 15, 2008 | 12.01 | 12.03 | 11.55 | 11.68 | 1,075,596 | -0.28(-2.33%) |
May 14, 2008 | 12.14 | 12.25 | 11.90 | 11.95 | 687,663 | -0.13(-1.09%) |
May 13, 2008 | 12.09 | 12.31 | 12.03 | 12.09 | 938,618 | -0.02(-0.18%) |
May 12, 2008 | 11.90 | 12.17 | 11.90 | 12.11 | 800,102 | +0.30(+2.55%) |
May 09, 2008 | 11.85 | 12.02 | 11.79 | 11.81 | 882,543 | -0.19(-1.59%) |
May 08, 2008 | 12.23 | 12.35 | 11.92 | 12.00 | 760,323 | -0.14(-1.15%) |
May 07, 2008 | 12.47 | 12.70 | 12.12 | 12.14 | 1,080,510 | -0.31(-2.47%) |
May 06, 2008 | 12.54 | 12.81 | 12.35 | 12.45 | 1,106,405 | -0.14(-1.11%) |
May 05, 2008 | 12.89 | 12.94 | 12.50 | 12.58 | 763,187 | -0.30(-2.33%) |
May 02, 2008 | 13.43 | 13.52 | 12.86 | 12.89 | 1,080,201 | -0.37(-2.82%) |
May 01, 2008 | 12.54 | 13.42 | 12.51 | 13.26 | 1,121,720 | +0.76(+6.04%) |
Apr 30, 2008 | 12.82 | 13.09 | 12.48 | 12.50 | 1,034,077 | -0.23(-1.84%) |
Apr 29, 2008 | 12.86 | 12.94 | 12.61 | 12.74 | 1,286,789 | -0.16(-1.25%) |
Apr 28, 2008 | 12.59 | 13.00 | 12.47 | 12.90 | 698,469 | +0.31(+2.45%) |
Apr 25, 2008 | 12.99 | 13.11 | 12.45 | 12.59 | 1,161,039 | -0.17(-1.32%) |
Apr 24, 2008 | 12.31 | 12.98 | 12.31 | 12.76 | 1,151,744 | +0.43(+3.51%) |
Apr 23, 2008 | 12.50 | 12.60 | 12.21 | 12.33 | 1,243,293 | -0.14(-1.12%) |
Apr 22, 2008 | 12.29 | 12.55 | 12.16 | 12.47 | 1,496,590 | +0.04(+0.35%) |
Apr 21, 2008 | 12.86 | 14.06 | 12.25 | 12.42 | 1,899,197 | -0.56(-4.29%) |
Apr 18, 2008 | 12.25 | 13.99 | 12.23 | 12.98 | 4,120,067 | +1.24(+10.56%) |
Apr 17, 2008 | 11.94 | 12.14 | 11.73 | 11.74 | 1,658,667 | -0.29(-2.44%) |
Apr 16, 2008 | 12.28 | 12.44 | 11.93 | 12.03 | 2,409,030 | -0.18(-1.50%) |
Apr 15, 2008 | 12.17 | 12.41 | 12.11 | 12.22 | 900,310 | +0.12(+0.97%) |
Apr 14, 2008 | 12.60 | 12.70 | 12.08 | 12.10 | 1,170,824 | -0.53(-4.18%) |
Apr 11, 2008 | 12.62 | 13.05 | 12.60 | 12.63 | 1,983,556 | -0.21(-1.66%) |
Apr 10, 2008 | 12.81 | 12.94 | 12.48 | 12.84 | 2,570,852 | +0.00(+0.00%) |
Apr 09, 2008 | 13.60 | 13.89 | 12.83 | 12.84 | 1,290,778 | -0.74(-5.45%) |
Apr 08, 2008 | 14.15 | 14.20 | 13.46 | 13.58 | 1,572,445 | -0.60(-4.24%) |
Apr 07, 2008 | 14.65 | 14.99 | 14.15 | 14.18 | 1,726,003 | -0.40(-2.72%) |
Apr 04, 2008 | 15.60 | 15.62 | 14.53 | 14.58 | 1,510,231 | -1.04(-6.67%) |
Apr 03, 2008 | 15.95 | 16.13 | 15.53 | 15.62 | 676,336 | -0.47(-2.92%) |
Apr 02, 2008 | 15.67 | 16.20 | 15.53 | 16.09 | 843,838 | +0.37(+2.33%) |