Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.277 | 9.353 | 9.072 | 9.119 | 5,403,140 | -0.13(-1.45%) |
Jun 27, 2008 | 9.447 | 9.616 | 9.230 | 9.254 | 23,480,964 | -0.15(-1.55%) |
Jun 26, 2008 | 9.359 | 9.593 | 9.359 | 9.400 | 6,902,598 | -0.06(-0.68%) |
Jun 25, 2008 | 9.359 | 9.680 | 9.359 | 9.464 | 7,295,899 | +0.11(+1.12%) |
Jun 24, 2008 | 9.353 | 9.569 | 9.295 | 9.359 | 7,797,805 | -0.01(-0.06%) |
Jun 23, 2008 | 9.710 | 9.710 | 9.353 | 9.365 | 5,470,587 | -0.19(-2.02%) |
Jun 20, 2008 | 9.335 | 9.710 | 9.265 | 9.558 | 9,095,110 | +0.04(+0.37%) |
Jun 19, 2008 | 9.704 | 9.727 | 9.470 | 9.523 | 8,678,174 | -0.19(-1.93%) |
Jun 18, 2008 | 9.967 | 10.08 | 9.680 | 9.710 | 7,632,561 | -0.17(-1.72%) |
Jun 17, 2008 | 9.943 | 10.03 | 9.862 | 9.879 | 4,681,102 | -0.09(-0.94%) |
Jun 16, 2008 | 9.850 | 10.11 | 9.791 | 9.973 | 4,833,089 | +0.04(+0.41%) |
Jun 13, 2008 | 9.920 | 9.996 | 9.815 | 9.932 | 7,561,340 | +0.07(+0.71%) |
Jun 12, 2008 | 9.645 | 9.862 | 9.634 | 9.862 | 5,792,106 | +0.23(+2.43%) |
Jun 11, 2008 | 9.762 | 9.762 | 9.563 | 9.628 | 4,982,503 | -0.13(-1.38%) |
Jun 10, 2008 | 9.809 | 9.961 | 9.464 | 9.762 | 5,152,802 | +0.18(+1.83%) |
Jun 09, 2008 | 9.645 | 9.686 | 9.482 | 9.587 | 4,357,221 | +0.02(+0.18%) |
Jun 06, 2008 | 9.961 | 9.961 | 9.558 | 9.569 | 4,287,000 | -0.42(-4.16%) |
Jun 05, 2008 | 9.623 | 9.996 | 9.623 | 9.984 | 4,262,486 | +0.19(+1.91%) |
Jun 04, 2008 | 9.692 | 9.902 | 9.692 | 9.797 | 4,253,144 | +0.03(+0.30%) |
Jun 03, 2008 | 9.774 | 9.891 | 9.639 | 9.768 | 5,163,353 | +0.05(+0.48%) |
Jun 02, 2008 | 9.698 | 9.809 | 9.657 | 9.721 | 3,474,937 | +0.06(+0.60%) |
May 30, 2008 | 9.838 | 9.838 | 9.593 | 9.663 | 4,518,907 | -0.18(-1.78%) |
May 29, 2008 | 9.645 | 9.932 | 9.581 | 9.838 | 3,936,233 | +0.11(+1.14%) |
May 28, 2008 | 9.721 | 9.727 | 9.499 | 9.727 | 6,038,917 | +0.09(+0.91%) |
May 27, 2008 | 9.686 | 9.762 | 9.482 | 9.639 | 4,079,278 | +0.04(+0.37%) |
May 26, 2008 | 9.745 | 9.809 | 9.563 | 9.604 | 3,372,191 | +0.00(+0.00%) |
May 23, 2008 | 9.745 | 9.809 | 9.563 | 9.604 | 3,372,191 | -0.15(-1.56%) |
May 22, 2008 | 9.639 | 9.797 | 9.546 | 9.756 | 3,545,504 | +0.18(+1.89%) |
May 21, 2008 | 9.780 | 9.791 | 9.575 | 9.575 | 4,090,832 | -0.18(-1.86%) |
May 20, 2008 | 9.599 | 9.826 | 9.546 | 9.756 | 6,032,301 | +0.13(+1.34%) |
May 19, 2008 | 9.786 | 9.797 | 9.575 | 9.628 | 6,402,846 | -0.11(-1.08%) |
May 16, 2008 | 10.00 | 10.03 | 9.587 | 9.733 | 7,482,132 | -0.22(-2.17%) |
May 15, 2008 | 10.05 | 10.06 | 9.891 | 9.949 | 5,485,234 | -0.04(-0.35%) |
May 14, 2008 | 10.26 | 10.35 | 9.943 | 9.984 | 5,652,140 | -0.19(-1.90%) |
May 13, 2008 | 10.17 | 10.22 | 10.08 | 10.18 | 2,690,568 | +0.01(+0.12%) |
May 12, 2008 | 10.02 | 10.19 | 10.00 | 10.17 | 3,601,178 | +0.20(+1.99%) |
May 09, 2008 | 9.821 | 10.02 | 9.821 | 9.967 | 4,834,059 | +0.11(+1.07%) |
May 08, 2008 | 9.955 | 9.996 | 9.826 | 9.862 | 9,481,180 | +0.00(+0.00%) |
May 07, 2008 | 10.07 | 10.09 | 9.856 | 9.862 | 4,265,809 | -0.18(-1.80%) |
May 06, 2008 | 10.23 | 10.23 | 9.967 | 10.04 | 7,245,326 | -0.18(-1.72%) |
May 05, 2008 | 10.21 | 10.25 | 10.04 | 10.22 | 7,090,737 | +0.11(+1.10%) |
May 02, 2008 | 10.44 | 10.57 | 10.05 | 10.11 | 6,911,180 | -0.13(-1.31%) |
May 01, 2008 | 9.850 | 10.28 | 9.821 | 10.24 | 7,571,955 | +0.32(+3.24%) |
Apr 30, 2008 | 10.30 | 10.35 | 9.919 | 9.920 | 5,198,710 | -0.30(-2.97%) |
Apr 29, 2008 | 10.15 | 10.32 | 10.15 | 10.22 | 3,506,430 | -0.07(-0.68%) |
Apr 28, 2008 | 10.46 | 10.49 | 10.22 | 10.29 | 4,313,532 | -0.16(-1.57%) |
Apr 25, 2008 | 10.36 | 10.49 | 10.12 | 10.46 | 4,537,570 | +0.20(+2.00%) |
Apr 24, 2008 | 9.938 | 10.35 | 9.897 | 10.25 | 5,788,553 | +0.37(+3.73%) |
Apr 23, 2008 | 9.978 | 10.05 | 9.838 | 9.885 | 4,217,120 | -0.03(-0.29%) |
Apr 22, 2008 | 10.07 | 10.12 | 9.821 | 9.914 | 11,415,454 | -0.22(-2.14%) |
Apr 21, 2008 | 10.08 | 10.22 | 10.01 | 10.13 | 8,820,155 | -0.01(-0.11%) |
Apr 18, 2008 | 10.22 | 10.36 | 10.11 | 10.14 | 6,516,546 | +0.05(+0.46%) |
Apr 17, 2008 | 10.53 | 10.56 | 9.803 | 10.10 | 20,248,068 | -0.43(-4.06%) |
Apr 16, 2008 | 10.33 | 10.54 | 10.22 | 10.52 | 7,429,425 | +0.35(+3.45%) |
Apr 15, 2008 | 10.26 | 10.29 | 10.03 | 10.17 | 3,897,114 | +0.06(+0.58%) |
Apr 14, 2008 | 10.41 | 10.45 | 10.08 | 10.11 | 5,419,206 | -0.23(-2.20%) |
Apr 11, 2008 | 10.36 | 10.57 | 10.28 | 10.34 | 6,492,769 | -0.05(-0.51%) |
Apr 10, 2008 | 10.46 | 10.48 | 10.28 | 10.39 | 7,981,980 | -0.07(-0.67%) |
Apr 09, 2008 | 10.60 | 10.65 | 10.42 | 10.46 | 7,094,707 | -0.12(-1.10%) |
Apr 08, 2008 | 10.60 | 10.67 | 10.53 | 10.58 | 6,347,378 | +0.03(+0.28%) |
Apr 07, 2008 | 10.69 | 10.82 | 10.50 | 10.55 | 7,271,416 | +0.11(+1.06%) |
Apr 04, 2008 | 10.60 | 10.61 | 10.41 | 10.44 | 6,416,185 | -0.07(-0.67%) |
Apr 03, 2008 | 10.51 | 10.64 | 10.42 | 10.51 | 6,774,156 | -0.15(-1.37%) |
Apr 02, 2008 | 10.77 | 10.83 | 10.52 | 10.66 | 5,817,869 | -0.05(-0.49%) |