Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.789 | 9.954 | 9.458 | 9.467 | 262,438 | -0.27(-2.80%) |
Jun 27, 2008 | 9.662 | 9.925 | 9.565 | 9.740 | 482,714 | +0.12(+1.21%) |
Jun 26, 2008 | 10.02 | 10.19 | 9.574 | 9.623 | 370,741 | -0.64(-6.26%) |
Jun 25, 2008 | 10.25 | 10.53 | 10.02 | 10.27 | 528,746 | +0.06(+0.57%) |
Jun 24, 2008 | 10.32 | 10.70 | 10.21 | 10.21 | 268,859 | -0.21(-2.05%) |
Jun 23, 2008 | 10.76 | 10.76 | 10.36 | 10.42 | 173,474 | -0.23(-2.19%) |
Jun 20, 2008 | 10.82 | 11.61 | 10.59 | 10.65 | 227,727 | -0.25(-2.32%) |
Jun 19, 2008 | 10.57 | 11.19 | 10.57 | 10.91 | 450,498 | +0.33(+3.13%) |
Jun 18, 2008 | 10.68 | 10.73 | 10.43 | 10.58 | 261,114 | -0.14(-1.27%) |
Jun 17, 2008 | 11.08 | 11.08 | 10.70 | 10.71 | 104,787 | -0.31(-2.82%) |
Jun 16, 2008 | 10.72 | 11.13 | 10.70 | 11.02 | 181,938 | +0.24(+2.26%) |
Jun 13, 2008 | 11.28 | 11.28 | 10.75 | 10.78 | 249,951 | -0.35(-3.15%) |
Jun 12, 2008 | 10.75 | 11.27 | 10.75 | 11.13 | 548,234 | +0.50(+4.67%) |
Jun 11, 2008 | 11.29 | 11.31 | 10.63 | 10.63 | 274,651 | -0.70(-6.18%) |
Jun 10, 2008 | 11.30 | 11.54 | 11.19 | 11.34 | 216,093 | -0.15(-1.27%) |
Jun 09, 2008 | 11.87 | 12.01 | 11.36 | 11.48 | 177,282 | -0.35(-2.96%) |
Jun 06, 2008 | 12.19 | 12.19 | 11.71 | 11.83 | 205,820 | -0.47(-3.80%) |
Jun 05, 2008 | 12.13 | 12.49 | 12.03 | 12.30 | 173,462 | +0.15(+1.20%) |
Jun 04, 2008 | 11.88 | 12.21 | 11.65 | 12.15 | 188,234 | +0.24(+2.04%) |
Jun 03, 2008 | 11.73 | 12.04 | 11.65 | 11.91 | 193,674 | +0.24(+2.09%) |
Jun 02, 2008 | 12.41 | 12.55 | 11.66 | 11.67 | 301,243 | -0.81(-6.47%) |
May 30, 2008 | 11.80 | 12.52 | 11.79 | 12.47 | 532,758 | +0.86(+7.37%) |
May 29, 2008 | 11.47 | 11.78 | 11.41 | 11.62 | 251,559 | +0.14(+1.19%) |
May 28, 2008 | 11.54 | 11.71 | 11.36 | 11.48 | 283,476 | +0.00(+0.00%) |
May 27, 2008 | 11.23 | 11.72 | 11.23 | 11.48 | 545,001 | +0.21(+1.90%) |
May 26, 2008 | 11.74 | 11.82 | 11.15 | 11.27 | 718,821 | +0.00(+0.00%) |
May 23, 2008 | 11.74 | 11.82 | 11.15 | 11.27 | 718,821 | -0.62(-5.24%) |
May 22, 2008 | 12.07 | 12.44 | 11.85 | 11.89 | 288,176 | -0.15(-1.21%) |
May 21, 2008 | 12.80 | 12.99 | 11.96 | 12.04 | 306,816 | -0.71(-5.57%) |
May 20, 2008 | 13.12 | 13.16 | 12.59 | 12.75 | 174,647 | -0.42(-3.18%) |
May 19, 2008 | 13.18 | 13.33 | 13.06 | 13.16 | 183,920 | +0.00(+0.00%) |
May 16, 2008 | 13.33 | 13.34 | 13.04 | 13.16 | 232,174 | -0.19(-1.46%) |
May 15, 2008 | 13.28 | 13.39 | 13.08 | 13.36 | 172,599 | +0.05(+0.37%) |
May 14, 2008 | 13.66 | 13.67 | 13.26 | 13.31 | 143,810 | -0.33(-2.42%) |
May 13, 2008 | 13.70 | 13.70 | 13.54 | 13.64 | 189,830 | -0.01(-0.07%) |
May 12, 2008 | 13.54 | 13.75 | 13.51 | 13.65 | 208,620 | +0.18(+1.37%) |
May 09, 2008 | 13.61 | 13.92 | 13.43 | 13.47 | 146,908 | -0.32(-2.33%) |
May 08, 2008 | 13.73 | 13.81 | 13.56 | 13.79 | 386,791 | +0.17(+1.21%) |
May 07, 2008 | 13.89 | 14.11 | 13.60 | 13.62 | 228,305 | -0.25(-1.82%) |
May 06, 2008 | 13.75 | 13.94 | 13.60 | 13.88 | 159,471 | +0.02(+0.14%) |
May 05, 2008 | 13.87 | 14.04 | 13.50 | 13.86 | 168,030 | -0.10(-0.70%) |
May 02, 2008 | 14.22 | 14.48 | 13.89 | 13.95 | 273,024 | -0.12(-0.83%) |
May 01, 2008 | 13.52 | 14.22 | 13.48 | 14.07 | 587,545 | +0.51(+3.73%) |
Apr 30, 2008 | 13.32 | 13.64 | 13.13 | 13.56 | 450,394 | +0.25(+1.90%) |
Apr 29, 2008 | 13.19 | 13.41 | 12.98 | 13.31 | 232,989 | +0.08(+0.59%) |
Apr 28, 2008 | 13.68 | 13.99 | 13.18 | 13.23 | 304,849 | -0.39(-2.86%) |
Apr 25, 2008 | 13.81 | 14.68 | 13.08 | 13.62 | 1,219,359 | -1.71(-11.17%) |
Apr 24, 2008 | 15.18 | 15.53 | 14.82 | 15.33 | 420,375 | -0.10(-0.63%) |
Apr 23, 2008 | 14.72 | 15.46 | 14.68 | 15.43 | 259,918 | +0.74(+5.03%) |
Apr 22, 2008 | 14.60 | 14.90 | 14.29 | 14.69 | 233,216 | -0.01(-0.07%) |
Apr 21, 2008 | 15.28 | 15.28 | 14.53 | 14.70 | 316,820 | -0.72(-4.67%) |
Apr 18, 2008 | 14.54 | 15.54 | 14.44 | 15.42 | 341,079 | +1.26(+8.86%) |
Apr 17, 2008 | 14.55 | 14.55 | 14.04 | 14.17 | 110,150 | -0.42(-2.87%) |
Apr 16, 2008 | 13.97 | 14.64 | 13.63 | 14.59 | 218,381 | +0.73(+5.27%) |
Apr 15, 2008 | 13.34 | 13.96 | 12.87 | 13.86 | 317,253 | +0.57(+4.32%) |
Apr 14, 2008 | 13.43 | 13.52 | 13.19 | 13.28 | 67,181 | -0.18(-1.30%) |
Apr 11, 2008 | 13.40 | 13.85 | 13.33 | 13.46 | 135,431 | -0.49(-3.49%) |
Apr 10, 2008 | 13.33 | 14.06 | 13.17 | 13.94 | 134,186 | +0.58(+4.37%) |
Apr 09, 2008 | 13.42 | 13.77 | 13.31 | 13.36 | 104,905 | -0.11(-0.79%) |
Apr 08, 2008 | 13.67 | 13.77 | 13.43 | 13.47 | 80,834 | -0.42(-3.01%) |
Apr 07, 2008 | 14.29 | 14.37 | 13.70 | 13.88 | 135,601 | -0.37(-2.59%) |
Apr 04, 2008 | 14.52 | 14.52 | 13.88 | 14.25 | 70,006 | -0.31(-2.14%) |
Apr 03, 2008 | 14.37 | 14.66 | 14.23 | 14.57 | 222,446 | -0.05(-0.33%) |
Apr 02, 2008 | 14.66 | 15.05 | 14.53 | 14.61 | 171,324 | -0.08(-0.53%) |