Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.49 | 10.83 | 10.37 | 10.70 | 1,479,936 | +0.34(+3.29%) |
Jun 27, 2008 | 10.12 | 10.47 | 10.12 | 10.36 | 1,162,122 | +0.22(+2.16%) |
Jun 26, 2008 | 10.22 | 10.26 | 10.05 | 10.14 | 1,019,208 | +0.08(+0.77%) |
Jun 25, 2008 | 10.05 | 10.15 | 9.789 | 10.06 | 1,339,396 | -0.06(-0.64%) |
Jun 24, 2008 | 9.761 | 10.13 | 9.543 | 10.13 | 1,823,523 | +0.38(+3.95%) |
Jun 23, 2008 | 9.441 | 9.781 | 9.421 | 9.745 | 985,066 | +0.32(+3.40%) |
Jun 20, 2008 | 9.477 | 9.627 | 9.408 | 9.425 | 741,040 | +0.06(+0.61%) |
Jun 19, 2008 | 9.720 | 9.720 | 9.360 | 9.368 | 935,997 | -0.31(-3.22%) |
Jun 18, 2008 | 9.534 | 9.716 | 9.481 | 9.680 | 612,593 | +0.18(+1.92%) |
Jun 17, 2008 | 9.404 | 9.522 | 9.340 | 9.498 | 687,164 | +0.08(+0.86%) |
Jun 16, 2008 | 9.319 | 9.510 | 9.319 | 9.417 | 533,590 | +0.08(+0.87%) |
Jun 13, 2008 | 9.437 | 9.441 | 9.279 | 9.336 | 824,752 | -0.06(-0.69%) |
Jun 12, 2008 | 9.473 | 9.473 | 9.283 | 9.400 | 1,001,377 | -0.05(-0.56%) |
Jun 11, 2008 | 9.360 | 9.498 | 9.295 | 9.453 | 871,772 | +0.03(+0.34%) |
Jun 10, 2008 | 9.360 | 9.603 | 9.230 | 9.421 | 1,008,860 | -0.02(-0.21%) |
Jun 09, 2008 | 9.514 | 9.583 | 9.319 | 9.441 | 854,756 | +0.04(+0.39%) |
Jun 06, 2008 | 9.250 | 9.506 | 9.242 | 9.404 | 1,207,778 | +0.23(+2.47%) |
Jun 05, 2008 | 9.056 | 9.206 | 8.865 | 9.177 | 1,266,716 | +0.14(+1.52%) |
Jun 04, 2008 | 9.202 | 9.206 | 8.853 | 9.040 | 1,611,986 | -0.32(-3.42%) |
Jun 03, 2008 | 9.319 | 9.380 | 9.117 | 9.360 | 1,843,983 | -0.02(-0.26%) |
Jun 02, 2008 | 9.291 | 9.445 | 9.133 | 9.384 | 748,224 | +0.11(+1.14%) |
May 30, 2008 | 9.044 | 9.319 | 9.044 | 9.279 | 745,117 | +0.24(+2.64%) |
May 29, 2008 | 9.194 | 9.319 | 9.028 | 9.040 | 1,495,645 | -0.24(-2.62%) |
May 28, 2008 | 9.676 | 9.676 | 8.849 | 9.283 | 3,467,564 | -0.48(-4.94%) |
May 27, 2008 | 9.935 | 10.09 | 9.741 | 9.765 | 982,136 | -0.11(-1.11%) |
May 26, 2008 | 9.814 | 9.976 | 9.737 | 9.874 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.814 | 9.976 | 9.737 | 9.874 | 981,206 | +0.08(+0.83%) |
May 22, 2008 | 10.26 | 10.41 | 9.724 | 9.793 | 1,848,840 | -0.46(-4.50%) |
May 21, 2008 | 10.36 | 10.51 | 10.19 | 10.26 | 1,575,944 | -0.03(-0.31%) |
May 20, 2008 | 10.10 | 10.30 | 10.10 | 10.29 | 995,903 | +0.26(+2.63%) |
May 19, 2008 | 9.830 | 10.04 | 9.830 | 10.02 | 912,721 | +0.19(+1.94%) |
May 16, 2008 | 9.818 | 9.943 | 9.749 | 9.834 | 955,731 | +0.02(+0.21%) |
May 15, 2008 | 10.02 | 10.09 | 9.680 | 9.814 | 1,028,895 | -0.15(-1.50%) |
May 14, 2008 | 10.13 | 10.17 | 9.943 | 9.964 | 845,217 | -0.14(-1.40%) |
May 13, 2008 | 10.02 | 10.12 | 9.964 | 10.11 | 1,245,602 | +0.31(+3.14%) |
May 12, 2008 | 9.895 | 9.923 | 9.765 | 9.797 | 690,937 | -0.14(-1.43%) |
May 09, 2008 | 9.850 | 10.03 | 9.773 | 9.939 | 1,069,896 | +0.15(+1.53%) |
May 08, 2008 | 9.684 | 9.842 | 9.652 | 9.789 | 1,107,424 | +0.11(+1.13%) |
May 07, 2008 | 9.660 | 9.826 | 9.583 | 9.680 | 1,302,176 | +0.13(+1.31%) |
May 06, 2008 | 9.250 | 9.591 | 9.230 | 9.554 | 1,303,346 | +0.38(+4.15%) |
May 05, 2008 | 9.105 | 9.214 | 9.015 | 9.173 | 1,273,310 | +0.23(+2.58%) |
May 02, 2008 | 8.639 | 8.995 | 8.509 | 8.942 | 1,822,881 | +0.27(+3.13%) |
May 01, 2008 | 9.238 | 9.295 | 8.408 | 8.671 | 3,445,441 | -0.54(-5.85%) |
Apr 30, 2008 | 9.198 | 9.356 | 8.995 | 9.210 | 1,402,394 | +0.02(+0.18%) |
Apr 29, 2008 | 9.595 | 9.595 | 9.125 | 9.194 | 1,534,222 | -0.45(-4.70%) |
Apr 28, 2008 | 9.206 | 9.700 | 9.206 | 9.648 | 1,606,604 | +0.27(+2.90%) |
Apr 25, 2008 | 9.696 | 9.696 | 9.092 | 9.376 | 4,036,726 | -0.18(-1.91%) |
Apr 24, 2008 | 10.93 | 10.93 | 9.117 | 9.558 | 8,782,698 | -1.55(-13.94%) |
Apr 23, 2008 | 11.24 | 11.24 | 11.03 | 11.11 | 1,123,081 | -0.04(-0.33%) |
Apr 22, 2008 | 11.14 | 11.26 | 11.09 | 11.14 | 1,158,378 | +0.05(+0.44%) |
Apr 21, 2008 | 11.20 | 11.20 | 10.98 | 11.09 | 1,511,561 | +0.09(+0.85%) |
Apr 18, 2008 | 11.16 | 11.20 | 10.90 | 11.00 | 1,906,840 | +0.01(+0.07%) |
Apr 17, 2008 | 10.78 | 11.04 | 10.77 | 10.99 | 1,486,982 | +0.25(+2.34%) |
Apr 16, 2008 | 10.73 | 10.87 | 10.47 | 10.74 | 1,552,098 | +0.17(+1.61%) |
Apr 15, 2008 | 10.47 | 10.58 | 10.33 | 10.57 | 1,480,499 | +0.25(+2.43%) |
Apr 14, 2008 | 10.22 | 10.33 | 10.15 | 10.32 | 1,144,042 | +0.21(+2.08%) |
Apr 11, 2008 | 9.927 | 10.11 | 9.672 | 10.11 | 1,301,853 | +0.06(+0.61%) |
Apr 10, 2008 | 10.12 | 10.22 | 10.00 | 10.05 | 1,150,960 | -0.11(-1.12%) |
Apr 09, 2008 | 10.05 | 10.29 | 10.02 | 10.16 | 1,646,116 | +0.21(+2.16%) |
Apr 08, 2008 | 10.13 | 10.13 | 9.806 | 9.947 | 1,774,802 | +0.03(+0.29%) |
Apr 07, 2008 | 10.23 | 10.23 | 9.826 | 9.919 | 2,796,642 | +0.58(+6.25%) |
Apr 04, 2008 | 9.299 | 9.421 | 9.218 | 9.336 | 1,299,725 | +0.19(+2.04%) |
Apr 03, 2008 | 9.133 | 9.218 | 9.048 | 9.149 | 820,552 | +0.06(+0.62%) |
Apr 02, 2008 | 8.914 | 9.092 | 8.833 | 9.092 | 903,318 | +0.17(+1.95%) |