Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.054 | 9.176 | 8.933 | 9.059 | 6,574,931 | -0.02(-0.20%) |
Jun 27, 2008 | 9.218 | 9.257 | 8.949 | 9.077 | 10,053,036 | -0.09(-0.94%) |
Jun 26, 2008 | 9.740 | 9.777 | 9.072 | 9.163 | 12,493,546 | -0.64(-6.58%) |
Jun 25, 2008 | 9.730 | 9.941 | 9.730 | 9.808 | 4,641,933 | +0.10(+1.02%) |
Jun 24, 2008 | 10.11 | 10.12 | 9.696 | 9.709 | 8,065,640 | -0.37(-3.63%) |
Jun 23, 2008 | 10.17 | 10.26 | 10.02 | 10.07 | 5,432,862 | -0.13(-1.23%) |
Jun 20, 2008 | 10.20 | 10.42 | 10.17 | 10.20 | 6,118,416 | -0.12(-1.14%) |
Jun 19, 2008 | 10.10 | 10.39 | 10.05 | 10.32 | 5,232,773 | +0.22(+2.15%) |
Jun 18, 2008 | 10.17 | 10.18 | 9.949 | 10.10 | 6,217,227 | -0.05(-0.49%) |
Jun 17, 2008 | 10.37 | 10.37 | 10.12 | 10.15 | 6,189,303 | -0.16(-1.57%) |
Jun 16, 2008 | 10.23 | 10.39 | 10.13 | 10.31 | 5,006,480 | +0.13(+1.31%) |
Jun 13, 2008 | 10.05 | 10.24 | 9.994 | 10.18 | 6,968,839 | +0.20(+2.04%) |
Jun 12, 2008 | 9.623 | 10.04 | 9.558 | 9.975 | 9,330,394 | +0.39(+4.03%) |
Jun 11, 2008 | 9.926 | 9.973 | 9.565 | 9.589 | 7,270,132 | -0.39(-3.87%) |
Jun 10, 2008 | 10.04 | 10.11 | 9.892 | 9.975 | 5,821,512 | -0.13(-1.32%) |
Jun 09, 2008 | 9.975 | 10.16 | 9.921 | 10.11 | 7,354,035 | +0.21(+2.08%) |
Jun 06, 2008 | 10.34 | 10.40 | 9.876 | 9.902 | 9,334,353 | -0.54(-5.13%) |
Jun 05, 2008 | 10.37 | 10.45 | 10.33 | 10.44 | 10,496,171 | +0.04(+0.40%) |
Jun 04, 2008 | 10.33 | 10.45 | 10.28 | 10.40 | 7,422,030 | +0.01(+0.05%) |
Jun 03, 2008 | 10.39 | 10.45 | 10.17 | 10.39 | 6,370,787 | +0.09(+0.91%) |
Jun 02, 2008 | 10.61 | 10.67 | 10.22 | 10.30 | 7,593,692 | -0.37(-3.48%) |
May 30, 2008 | 10.48 | 10.75 | 10.47 | 10.67 | 8,274,226 | +0.26(+2.51%) |
May 29, 2008 | 10.41 | 10.49 | 10.07 | 10.41 | 9,411,027 | +0.33(+3.32%) |
May 28, 2008 | 9.960 | 10.12 | 9.923 | 10.07 | 4,455,868 | +0.16(+1.61%) |
May 27, 2008 | 9.793 | 9.921 | 9.649 | 9.913 | 4,034,553 | +0.04(+0.45%) |
May 26, 2008 | 9.832 | 9.921 | 9.618 | 9.868 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.832 | 9.921 | 9.618 | 9.868 | 4,490,896 | -0.04(-0.40%) |
May 22, 2008 | 10.12 | 10.18 | 9.800 | 9.907 | 6,845,627 | -0.19(-1.86%) |
May 21, 2008 | 10.35 | 10.53 | 10.05 | 10.10 | 14,706,906 | +0.06(+0.57%) |
May 20, 2008 | 9.873 | 10.08 | 9.871 | 10.04 | 6,598,398 | +0.16(+1.67%) |
May 19, 2008 | 9.994 | 10.09 | 9.798 | 9.873 | 7,447,691 | -0.03(-0.26%) |
May 16, 2008 | 10.03 | 10.11 | 9.701 | 9.900 | 9,181,360 | +0.11(+1.09%) |
May 15, 2008 | 9.184 | 9.921 | 9.184 | 9.793 | 14,257,773 | +0.63(+6.90%) |
May 14, 2008 | 8.944 | 9.359 | 8.936 | 9.161 | 8,558,666 | +0.22(+2.48%) |
May 13, 2008 | 8.871 | 8.964 | 8.751 | 8.939 | 4,809,176 | +0.03(+0.38%) |
May 12, 2008 | 8.800 | 8.905 | 8.743 | 8.905 | 4,235,614 | +0.16(+1.88%) |
May 09, 2008 | 8.644 | 8.852 | 8.563 | 8.740 | 2,703,298 | +0.08(+0.87%) |
May 08, 2008 | 8.615 | 8.701 | 8.516 | 8.664 | 5,408,817 | +0.13(+1.53%) |
May 07, 2008 | 8.680 | 8.852 | 8.497 | 8.534 | 5,006,185 | -0.13(-1.45%) |
May 06, 2008 | 8.615 | 8.683 | 8.385 | 8.659 | 10,289,098 | +0.05(+0.55%) |
May 05, 2008 | 8.931 | 8.931 | 8.505 | 8.612 | 10,673,635 | -0.26(-2.97%) |
May 02, 2008 | 9.009 | 9.061 | 8.829 | 8.876 | 11,396,994 | +0.08(+0.86%) |
May 01, 2008 | 8.341 | 8.996 | 8.265 | 8.800 | 21,328,124 | +0.86(+10.86%) |
Apr 30, 2008 | 8.009 | 8.163 | 7.931 | 7.939 | 5,799,347 | +0.02(+0.20%) |
Apr 29, 2008 | 8.059 | 8.189 | 7.891 | 7.923 | 4,917,270 | -0.09(-1.11%) |
Apr 28, 2008 | 7.813 | 8.066 | 7.745 | 8.012 | 8,433,083 | +0.29(+3.72%) |
Apr 25, 2008 | 7.677 | 7.805 | 7.510 | 7.724 | 6,842,211 | +0.36(+4.86%) |
Apr 24, 2008 | 7.134 | 7.416 | 7.121 | 7.367 | 3,950,581 | +0.26(+3.60%) |
Apr 23, 2008 | 7.236 | 7.301 | 7.051 | 7.111 | 3,453,175 | -0.09(-1.30%) |
Apr 22, 2008 | 7.158 | 7.327 | 7.126 | 7.205 | 5,366,291 | +0.03(+0.47%) |
Apr 21, 2008 | 7.051 | 7.176 | 6.985 | 7.171 | 3,855,331 | +0.09(+1.33%) |
Apr 18, 2008 | 6.865 | 7.142 | 6.837 | 7.077 | 5,449,949 | +0.30(+4.35%) |
Apr 17, 2008 | 6.962 | 6.996 | 6.693 | 6.782 | 4,657,944 | -0.22(-3.17%) |
Apr 16, 2008 | 6.609 | 7.045 | 6.594 | 7.004 | 6,311,519 | +0.44(+6.72%) |
Apr 15, 2008 | 6.568 | 6.575 | 6.361 | 6.562 | 3,800,555 | +0.02(+0.32%) |
Apr 14, 2008 | 6.630 | 6.630 | 6.398 | 6.541 | 4,480,112 | -0.04(-0.56%) |
Apr 11, 2008 | 6.591 | 6.763 | 6.510 | 6.578 | 4,384,453 | -0.10(-1.45%) |
Apr 10, 2008 | 6.729 | 6.735 | 6.523 | 6.675 | 4,175,649 | -0.07(-1.01%) |
Apr 09, 2008 | 6.944 | 6.998 | 6.719 | 6.742 | 4,060,624 | -0.34(-4.76%) |
Apr 08, 2008 | 7.043 | 7.179 | 7.014 | 7.079 | 1,756,411 | -0.03(-0.40%) |
Apr 07, 2008 | 7.121 | 7.299 | 7.048 | 7.108 | 3,381,354 | +0.04(+0.59%) |
Apr 04, 2008 | 7.111 | 7.158 | 7.004 | 7.066 | 3,294,521 | -0.03(-0.48%) |
Apr 03, 2008 | 7.147 | 7.194 | 7.004 | 7.100 | 4,896,208 | -0.10(-1.41%) |
Apr 02, 2008 | 7.249 | 7.338 | 7.173 | 7.202 | 2,815,087 | -0.03(-0.43%) |