Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.890 | 10.07 | 9.540 | 10.00 | 234,741 | +0.07(+0.70%) |
Jun 27, 2008 | 9.250 | 10.14 | 9.250 | 9.930 | 633,092 | +0.63(+6.77%) |
Jun 26, 2008 | 9.760 | 9.860 | 9.100 | 9.300 | 370,262 | -0.64(-6.44%) |
Jun 25, 2008 | 9.960 | 10.07 | 9.880 | 9.940 | 163,881 | -0.04(-0.40%) |
Jun 24, 2008 | 10.45 | 10.50 | 9.980 | 9.980 | 223,921 | -0.41(-3.95%) |
Jun 23, 2008 | 9.920 | 10.60 | 9.920 | 10.39 | 306,337 | +0.47(+4.74%) |
Jun 20, 2008 | 10.04 | 10.50 | 9.850 | 9.920 | 325,879 | -0.12(-1.20%) |
Jun 19, 2008 | 10.20 | 10.25 | 9.770 | 10.04 | 318,556 | -0.20(-1.95%) |
Jun 18, 2008 | 10.45 | 10.48 | 10.19 | 10.24 | 188,835 | -0.22(-2.10%) |
Jun 17, 2008 | 10.53 | 10.65 | 10.25 | 10.46 | 243,555 | -0.14(-1.32%) |
Jun 16, 2008 | 10.06 | 10.64 | 9.750 | 10.60 | 595,833 | -0.28(-2.57%) |
Jun 13, 2008 | 11.40 | 11.49 | 10.77 | 10.88 | 52,571 | -0.43(-3.80%) |
Jun 12, 2008 | 11.06 | 11.63 | 11.03 | 11.31 | 145,134 | +0.11(+0.98%) |
Jun 11, 2008 | 11.47 | 11.47 | 10.75 | 11.20 | 246,316 | -0.25(-2.18%) |
Jun 10, 2008 | 11.58 | 11.89 | 11.40 | 11.45 | 135,302 | -0.19(-1.63%) |
Jun 09, 2008 | 11.66 | 12.00 | 11.55 | 11.64 | 186,775 | -0.17(-1.44%) |
Jun 06, 2008 | 12.14 | 12.14 | 11.53 | 11.81 | 214,822 | -0.18(-1.50%) |
Jun 05, 2008 | 11.87 | 12.15 | 11.75 | 11.99 | 102,313 | +0.12(+1.01%) |
Jun 04, 2008 | 12.06 | 12.14 | 11.75 | 11.87 | 163,526 | -0.27(-2.22%) |
Jun 03, 2008 | 12.15 | 12.24 | 12.01 | 12.14 | 92,365 | -0.01(-0.08%) |
Jun 02, 2008 | 12.21 | 12.33 | 12.01 | 12.15 | 135,598 | +0.00(+0.00%) |
May 30, 2008 | 12.74 | 12.93 | 12.15 | 12.15 | 422,087 | -0.49(-3.88%) |
May 29, 2008 | 12.50 | 12.75 | 11.91 | 12.64 | 231,692 | +0.18(+1.44%) |
May 28, 2008 | 12.40 | 12.48 | 11.98 | 12.46 | 187,182 | +0.16(+1.30%) |
May 27, 2008 | 12.35 | 12.50 | 12.07 | 12.30 | 129,115 | -0.05(-0.40%) |
May 26, 2008 | 12.23 | 12.48 | 11.75 | 12.35 | 135,520 | +0.00(+0.00%) |
May 23, 2008 | 12.23 | 12.48 | 11.75 | 12.35 | 135,520 | -0.06(-0.48%) |
May 22, 2008 | 12.48 | 12.48 | 11.94 | 12.41 | 126,822 | +0.66(+5.62%) |
May 21, 2008 | 11.50 | 11.90 | 11.06 | 11.75 | 275,045 | +0.37(+3.25%) |
May 20, 2008 | 11.75 | 12.38 | 11.06 | 11.38 | 276,992 | -0.23(-1.98%) |
May 19, 2008 | 12.22 | 12.49 | 11.50 | 11.61 | 206,150 | -0.26(-2.19%) |
May 16, 2008 | 12.62 | 12.70 | 11.83 | 11.87 | 267,294 | -0.58(-4.66%) |
May 15, 2008 | 11.99 | 12.70 | 11.00 | 12.45 | 645,552 | -0.17(-1.35%) |
May 14, 2008 | 12.86 | 13.35 | 12.35 | 12.62 | 487,343 | -0.01(-0.08%) |
May 13, 2008 | 11.65 | 12.63 | 11.35 | 12.63 | 404,261 | +1.28(+11.28%) |
May 12, 2008 | 11.01 | 11.61 | 10.81 | 11.35 | 216,068 | +0.35(+3.18%) |
May 09, 2008 | 10.65 | 11.00 | 10.21 | 11.00 | 103,537 | +0.43(+4.07%) |
May 08, 2008 | 10.89 | 10.98 | 10.45 | 10.57 | 83,764 | -0.16(-1.49%) |
May 07, 2008 | 10.51 | 11.00 | 10.51 | 10.73 | 199,281 | +0.36(+3.47%) |
May 06, 2008 | 10.23 | 10.59 | 10.18 | 10.37 | 148,561 | +0.10(+0.97%) |
May 05, 2008 | 10.95 | 11.00 | 10.19 | 10.27 | 190,732 | -0.60(-5.52%) |
May 02, 2008 | 11.20 | 11.29 | 10.80 | 10.87 | 140,666 | -0.33(-2.95%) |
May 01, 2008 | 11.20 | 11.56 | 11.00 | 11.20 | 149,740 | +0.02(+0.18%) |
Apr 30, 2008 | 11.48 | 11.62 | 11.18 | 11.18 | 146,281 | -0.21(-1.84%) |
Apr 29, 2008 | 11.50 | 11.60 | 11.25 | 11.39 | 173,128 | +0.13(+1.15%) |
Apr 28, 2008 | 11.40 | 11.59 | 11.21 | 11.26 | 120,862 | -0.03(-0.27%) |
Apr 25, 2008 | 11.50 | 11.60 | 11.06 | 11.29 | 209,208 | -0.27(-2.34%) |
Apr 24, 2008 | 12.00 | 12.00 | 11.40 | 11.56 | 238,778 | -0.41(-3.43%) |
Apr 23, 2008 | 12.35 | 12.63 | 11.90 | 11.97 | 228,008 | -0.27(-2.21%) |
Apr 22, 2008 | 12.97 | 12.97 | 12.01 | 12.24 | 344,944 | +0.25(+2.09%) |
Apr 21, 2008 | 12.07 | 12.14 | 11.95 | 11.99 | 193,166 | +0.09(+0.76%) |
Apr 18, 2008 | 11.50 | 12.69 | 11.01 | 11.90 | 693,119 | +0.61(+5.40%) |
Apr 17, 2008 | 11.50 | 11.80 | 11.08 | 11.29 | 166,478 | -0.01(-0.09%) |
Apr 16, 2008 | 11.27 | 11.35 | 11.03 | 11.30 | 271,909 | +0.31(+2.82%) |
Apr 15, 2008 | 11.15 | 11.25 | 10.40 | 10.99 | 209,262 | +0.97(+9.68%) |
Apr 14, 2008 | 10.42 | 11.00 | 9.830 | 10.02 | 87,139 | -0.19(-1.86%) |
Apr 11, 2008 | 10.68 | 10.74 | 10.10 | 10.21 | 104,785 | -0.45(-4.22%) |
Apr 10, 2008 | 10.39 | 10.92 | 10.00 | 10.66 | 119,959 | +0.31(+3.00%) |
Apr 09, 2008 | 10.53 | 11.00 | 10.30 | 10.35 | 119,924 | -0.13(-1.24%) |
Apr 08, 2008 | 11.37 | 11.37 | 10.19 | 10.48 | 218,288 | -0.83(-7.34%) |
Apr 07, 2008 | 11.25 | 11.93 | 11.02 | 11.31 | 222,398 | +0.32(+2.91%) |
Apr 04, 2008 | 11.36 | 11.50 | 10.94 | 10.99 | 175,034 | -0.25(-2.22%) |
Apr 03, 2008 | 10.07 | 11.47 | 9.600 | 11.24 | 561,490 | +1.62(+16.84%) |
Apr 02, 2008 | 9.360 | 9.960 | 9.010 | 9.620 | 77,089 | +0.11(+1.16%) |
Apr 01, 2008 | 9.070 | 9.750 | 9.030 | 9.510 | 283,548 | -0.03(-0.31%) |
Mar 31, 2008 | 9.750 | 9.930 | 9.460 | 9.540 | 760,396 | -0.17(-1.75%) |
Mar 28, 2008 | 10.00 | 10.00 | 9.340 | 9.710 | 405,164 | -0.14(-1.42%) |
Mar 27, 2008 | 10.04 | 10.04 | 9.680 | 9.850 | 66,946 | -0.15(-1.50%) |
Mar 26, 2008 | 9.940 | 10.10 | 9.700 | 10.00 | 59,714 | +0.07(+0.70%) |
Mar 25, 2008 | 9.900 | 9.965 | 9.710 | 9.930 | 51,233 | +0.17(+1.74%) |
Mar 24, 2008 | 9.600 | 9.950 | 9.500 | 9.760 | 104,268 | +0.11(+1.14%) |
Mar 21, 2008 | 9.300 | 9.660 | 9.300 | 9.650 | 121,743 | +0.00(+0.00%) |
Mar 20, 2008 | 9.300 | 9.660 | 9.300 | 9.650 | 121,743 | +0.10(+1.05%) |
Mar 19, 2008 | 9.260 | 9.640 | 9.110 | 9.550 | 50,748 | +0.39(+4.26%) |
Mar 18, 2008 | 9.000 | 9.890 | 9.000 | 9.160 | 74,838 | +0.16(+1.78%) |
Mar 17, 2008 | 9.000 | 9.130 | 8.760 | 9.000 | 143,650 | -0.15(-1.64%) |
Mar 14, 2008 | 9.100 | 9.390 | 8.840 | 9.150 | 195,984 | -0.01(-0.11%) |
Mar 13, 2008 | 9.500 | 9.630 | 9.100 | 9.160 | 128,159 | -0.45(-4.68%) |
Mar 12, 2008 | 9.700 | 9.760 | 9.550 | 9.610 | 37,563 | -0.10(-1.03%) |
Mar 11, 2008 | 9.770 | 9.770 | 9.390 | 9.710 | 88,105 | +0.21(+2.21%) |
Mar 10, 2008 | 9.500 | 9.540 | 9.300 | 9.500 | 204,809 | +0.10(+1.06%) |
Mar 07, 2008 | 9.530 | 9.810 | 9.100 | 9.400 | 321,958 | -0.40(-4.08%) |
Mar 06, 2008 | 10.18 | 10.20 | 9.530 | 9.800 | 270,759 | -0.32(-3.16%) |
Mar 05, 2008 | 10.00 | 10.35 | 9.835 | 10.12 | 116,349 | +0.37(+3.79%) |
Mar 04, 2008 | 10.00 | 10.05 | 9.630 | 9.750 | 259,103 | -0.39(-3.85%) |
Mar 03, 2008 | 9.100 | 10.35 | 9.100 | 10.14 | 611,820 | +1.12(+12.42%) |
Feb 29, 2008 | 9.000 | 9.160 | 8.740 | 9.020 | 203,308 | -0.03(-0.33%) |
Feb 28, 2008 | 8.060 | 9.050 | 8.050 | 9.050 | 297,068 | +0.91(+11.18%) |
Feb 27, 2008 | 8.030 | 8.180 | 7.950 | 8.140 | 393,213 | +0.30(+3.83%) |
Feb 26, 2008 | 8.460 | 8.503 | 7.700 | 7.840 | 455,119 | -0.52(-6.22%) |
Feb 25, 2008 | 8.500 | 8.520 | 8.240 | 8.360 | 111,459 | -0.11(-1.30%) |
Feb 22, 2008 | 8.630 | 8.790 | 8.400 | 8.470 | 276,672 | +0.10(+1.19%) |
Feb 21, 2008 | 8.790 | 9.000 | 8.030 | 8.370 | 1,432,368 | +0.24(+2.95%) |
Feb 20, 2008 | 8.610 | 8.610 | 8.130 | 8.130 | 106,789 | -0.47(-5.47%) |
Feb 19, 2008 | 8.640 | 8.980 | 8.440 | 8.600 | 272,637 | +0.09(+1.06%) |
Feb 18, 2008 | 8.690 | 8.970 | 8.320 | 8.510 | 173,940 | +0.00(+0.00%) |
Feb 15, 2008 | 8.690 | 8.970 | 8.320 | 8.510 | 173,940 | -0.22(-2.52%) |
Feb 14, 2008 | 9.140 | 9.150 | 8.700 | 8.730 | 112,167 | -0.32(-3.54%) |
Feb 13, 2008 | 9.000 | 9.130 | 8.900 | 9.050 | 152,473 | +0.09(+1.00%) |
Feb 12, 2008 | 9.100 | 9.190 | 8.830 | 8.960 | 159,453 | -0.04(-0.44%) |
Feb 11, 2008 | 9.260 | 9.440 | 8.900 | 9.000 | 274,743 | -0.10(-1.10%) |
Feb 08, 2008 | 8.650 | 9.500 | 8.550 | 9.100 | 892,663 | +0.59(+6.93%) |
Feb 07, 2008 | 8.190 | 9.300 | 6.560 | 8.510 | 4,709,536 | -6.39(-42.89%) |
Feb 06, 2008 | 14.92 | 15.36 | 14.42 | 14.90 | 187,700 | +0.22(+1.50%) |
Feb 05, 2008 | 14.40 | 14.71 | 14.32 | 14.68 | 71,725 | +0.28(+1.94%) |
Feb 04, 2008 | 13.78 | 14.88 | 13.75 | 14.40 | 361,506 | +0.80(+5.88%) |
Feb 01, 2008 | 13.25 | 14.23 | 13.25 | 13.60 | 124,637 | +0.53(+4.06%) |
Jan 31, 2008 | 13.70 | 14.25 | 12.57 | 13.07 | 376,461 | -0.81(-5.83%) |
Jan 30, 2008 | 14.07 | 14.07 | 13.56 | 13.88 | 74,539 | -0.12(-0.86%) |
Jan 29, 2008 | 14.11 | 14.25 | 13.97 | 14.00 | 379,852 | +0.10(+0.72%) |
Jan 28, 2008 | 14.14 | 14.61 | 13.50 | 13.90 | 308,524 | -0.10(-0.71%) |
Jan 25, 2008 | 15.35 | 16.21 | 13.75 | 14.00 | 310,752 | -1.20(-7.89%) |
Jan 24, 2008 | 15.90 | 16.00 | 15.00 | 15.20 | 180,967 | -0.70(-4.40%) |
Jan 23, 2008 | 16.22 | 16.25 | 15.51 | 15.90 | 244,180 | -0.10(-0.62%) |
Jan 22, 2008 | 15.51 | 16.00 | 15.25 | 16.00 | 195,544 | -0.41(-2.50%) |
Jan 21, 2008 | 17.95 | 18.00 | 16.38 | 16.41 | 211,592 | +0.00(+0.00%) |
Jan 18, 2008 | 17.95 | 18.00 | 16.38 | 16.41 | 211,592 | -1.21(-6.87%) |
Jan 17, 2008 | 17.83 | 17.94 | 17.50 | 17.62 | 140,629 | +0.09(+0.51%) |
Jan 16, 2008 | 17.63 | 18.37 | 17.12 | 17.53 | 104,821 | -0.35(-1.96%) |
Jan 15, 2008 | 18.63 | 18.89 | 17.22 | 17.88 | 169,077 | -0.84(-4.49%) |
Jan 14, 2008 | 20.35 | 20.35 | 18.72 | 18.72 | 78,180 | +0.22(+1.19%) |
Jan 11, 2008 | 19.98 | 19.98 | 18.50 | 18.50 | 22,863 | -1.50(-7.50%) |
Jan 10, 2008 | 20.22 | 20.22 | 19.03 | 20.00 | 89,472 | -0.25(-1.23%) |
Jan 09, 2008 | 17.35 | 20.34 | 17.25 | 20.25 | 264,330 | +3.08(+17.94%) |
Jan 08, 2008 | 17.30 | 18.94 | 17.00 | 17.17 | 213,419 | -0.10(-0.58%) |
Jan 07, 2008 | 19.17 | 19.50 | 17.02 | 17.27 | 389,868 | -2.23(-11.44%) |
Jan 04, 2008 | 19.90 | 19.90 | 18.63 | 19.50 | 252,022 | -0.40(-2.01%) |
Jan 03, 2008 | 20.00 | 20.51 | 19.50 | 19.90 | 257,644 | -0.10(-0.50%) |
Jan 02, 2008 | 18.62 | 20.00 | 18.51 | 20.00 | 91,554 | +1.18(+6.27%) |
Jan 01, 2008 | 19.72 | 19.99 | 18.48 | 18.82 | 90,910 | +0.00(+0.00%) |
Dec 31, 2007 | 19.72 | 19.99 | 18.48 | 18.82 | 90,910 | -0.83(-4.22%) |
Dec 28, 2007 | 20.17 | 20.17 | 19.29 | 19.65 | 158,317 | -0.35(-1.75%) |
Dec 27, 2007 | 20.99 | 20.99 | 19.90 | 20.00 | 74,387 | -0.48(-2.34%) |
Dec 26, 2007 | 22.46 | 22.46 | 20.01 | 20.48 | 383,922 | +1.14(+5.89%) |
Dec 24, 2007 | 19.10 | 20.85 | 18.55 | 19.34 | 72,490 | +0.34(+1.79%) |
Dec 21, 2007 | 20.00 | 20.00 | 18.41 | 19.00 | 223,536 | -0.85(-4.28%) |
Dec 20, 2007 | 21.00 | 22.14 | 19.81 | 19.85 | 318,616 | -1.56(-7.29%) |