Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.682 | 8.808 | 8.398 | 8.455 | 1,738,475 | -0.33(-3.80%) |
Jun 27, 2008 | 8.998 | 9.319 | 8.770 | 8.789 | 1,880,810 | -0.21(-2.31%) |
Jun 26, 2008 | 9.338 | 9.345 | 8.916 | 8.998 | 1,804,759 | -0.54(-5.69%) |
Jun 25, 2008 | 9.042 | 9.622 | 9.035 | 9.540 | 1,149,701 | +0.50(+5.59%) |
Jun 24, 2008 | 8.922 | 9.212 | 8.865 | 9.035 | 992,853 | +0.04(+0.49%) |
Jun 23, 2008 | 9.061 | 9.136 | 8.935 | 8.991 | 1,062,386 | -0.05(-0.56%) |
Jun 20, 2008 | 9.395 | 9.395 | 8.979 | 9.042 | 1,608,292 | -0.43(-4.53%) |
Jun 19, 2008 | 9.136 | 9.483 | 9.023 | 9.471 | 1,057,507 | +0.33(+3.59%) |
Jun 18, 2008 | 9.515 | 9.559 | 9.029 | 9.143 | 1,269,168 | -0.38(-4.04%) |
Jun 17, 2008 | 9.370 | 9.875 | 9.332 | 9.528 | 1,145,027 | +0.17(+1.82%) |
Jun 16, 2008 | 9.168 | 9.389 | 9.108 | 9.357 | 571,881 | +0.14(+1.51%) |
Jun 13, 2008 | 9.048 | 9.218 | 8.865 | 9.218 | 953,299 | +0.28(+3.11%) |
Jun 12, 2008 | 8.947 | 9.383 | 8.802 | 8.941 | 2,444,631 | +0.36(+4.19%) |
Jun 11, 2008 | 8.998 | 9.054 | 8.580 | 8.581 | 1,117,070 | -0.45(-5.03%) |
Jun 10, 2008 | 8.909 | 9.143 | 8.834 | 9.035 | 1,841,382 | -0.16(-1.78%) |
Jun 09, 2008 | 9.294 | 9.496 | 9.111 | 9.200 | 2,555,243 | -0.02(-0.21%) |
Jun 06, 2008 | 9.433 | 9.490 | 9.149 | 9.218 | 2,216,719 | -0.26(-2.73%) |
Jun 05, 2008 | 9.086 | 9.591 | 9.054 | 9.477 | 4,176,193 | +0.74(+8.45%) |
Jun 04, 2008 | 10.00 | 10.00 | 8.304 | 8.739 | 10,018,825 | -1.33(-13.22%) |
Jun 03, 2008 | 10.35 | 10.39 | 9.913 | 10.07 | 1,322,199 | -0.26(-2.50%) |
Jun 02, 2008 | 10.32 | 10.47 | 10.06 | 10.33 | 1,228,969 | -0.05(-0.49%) |
May 30, 2008 | 10.52 | 10.52 | 10.23 | 10.38 | 973,264 | -0.12(-1.14%) |
May 29, 2008 | 10.48 | 10.59 | 10.35 | 10.50 | 888,133 | +0.01(+0.06%) |
May 28, 2008 | 10.47 | 10.55 | 10.38 | 10.49 | 943,876 | +0.11(+1.09%) |
May 27, 2008 | 10.22 | 10.45 | 10.12 | 10.38 | 1,248,835 | +0.19(+1.86%) |
May 26, 2008 | 10.06 | 10.26 | 9.856 | 10.19 | 1,831,391 | +0.00(+0.00%) |
May 23, 2008 | 10.06 | 10.26 | 9.856 | 10.19 | 1,831,391 | +0.06(+0.56%) |
May 22, 2008 | 10.04 | 10.20 | 9.780 | 10.13 | 1,860,357 | +0.11(+1.07%) |
May 21, 2008 | 10.33 | 10.33 | 9.730 | 10.03 | 2,888,720 | -0.28(-2.69%) |
May 20, 2008 | 10.13 | 10.38 | 9.925 | 10.30 | 1,757,508 | +0.15(+1.43%) |
May 19, 2008 | 10.65 | 10.65 | 10.03 | 10.16 | 3,129,988 | -0.56(-5.24%) |
May 16, 2008 | 11.12 | 11.12 | 10.51 | 10.72 | 1,824,807 | -0.33(-3.02%) |
May 15, 2008 | 10.48 | 11.18 | 10.41 | 11.05 | 1,990,838 | +0.56(+5.29%) |
May 14, 2008 | 10.57 | 10.99 | 10.46 | 10.50 | 2,354,276 | -0.03(-0.30%) |
May 13, 2008 | 10.61 | 10.61 | 10.10 | 10.53 | 2,924,970 | -0.11(-1.01%) |
May 12, 2008 | 10.94 | 11.00 | 9.805 | 10.64 | 9,425,667 | -0.65(-5.76%) |
May 09, 2008 | 11.89 | 12.64 | 11.19 | 11.29 | 10,394,031 | -3.02(-21.12%) |
May 08, 2008 | 14.17 | 14.45 | 13.94 | 14.31 | 2,419,213 | +0.24(+1.70%) |
May 07, 2008 | 14.09 | 14.20 | 13.69 | 14.07 | 993,019 | -0.03(-0.22%) |
May 06, 2008 | 13.96 | 14.22 | 13.96 | 14.10 | 1,277,691 | +0.03(+0.18%) |
May 05, 2008 | 13.67 | 14.11 | 13.29 | 14.08 | 2,100,070 | +0.37(+2.67%) |
May 02, 2008 | 13.82 | 14.10 | 13.45 | 13.71 | 756,025 | +0.03(+0.18%) |
May 01, 2008 | 13.25 | 13.77 | 13.12 | 13.69 | 1,299,443 | +0.43(+3.24%) |
Apr 30, 2008 | 13.50 | 13.94 | 13.24 | 13.26 | 572,596 | -0.23(-1.73%) |
Apr 29, 2008 | 12.68 | 13.68 | 12.68 | 13.49 | 1,453,643 | +0.81(+6.42%) |
Apr 28, 2008 | 12.41 | 12.97 | 12.41 | 12.68 | 839,002 | +0.25(+1.98%) |
Apr 25, 2008 | 12.24 | 12.61 | 12.16 | 12.43 | 1,303,008 | +0.23(+1.86%) |
Apr 24, 2008 | 12.52 | 12.52 | 11.99 | 12.20 | 1,187,555 | -0.36(-2.86%) |
Apr 23, 2008 | 12.43 | 12.63 | 12.18 | 12.56 | 1,268,252 | +0.20(+1.63%) |
Apr 22, 2008 | 12.34 | 12.61 | 12.07 | 12.36 | 861,824 | -0.06(-0.51%) |
Apr 21, 2008 | 12.20 | 12.62 | 12.20 | 12.42 | 340,043 | +0.15(+1.23%) |
Apr 18, 2008 | 12.11 | 12.54 | 11.98 | 12.27 | 442,705 | +0.27(+2.26%) |
Apr 17, 2008 | 12.35 | 12.37 | 12.00 | 12.00 | 391,022 | -0.38(-3.11%) |
Apr 16, 2008 | 11.84 | 12.42 | 11.64 | 12.39 | 672,496 | +0.67(+5.71%) |
Apr 15, 2008 | 11.69 | 11.81 | 11.38 | 11.72 | 730,857 | +0.13(+1.14%) |
Apr 14, 2008 | 11.79 | 11.83 | 11.58 | 11.58 | 650,625 | -0.23(-1.97%) |
Apr 11, 2008 | 11.85 | 12.60 | 11.72 | 11.82 | 1,013,618 | -0.77(-6.12%) |
Apr 10, 2008 | 12.50 | 12.79 | 12.21 | 12.59 | 559,795 | +0.13(+1.01%) |
Apr 09, 2008 | 12.74 | 12.88 | 12.40 | 12.46 | 881,421 | -0.46(-3.56%) |
Apr 08, 2008 | 13.07 | 13.41 | 12.89 | 12.92 | 615,420 | -0.57(-4.25%) |
Apr 07, 2008 | 13.50 | 13.58 | 13.33 | 13.50 | 1,055,227 | +0.09(+0.66%) |
Apr 04, 2008 | 12.78 | 13.44 | 12.61 | 13.41 | 1,361,237 | +0.79(+6.25%) |
Apr 03, 2008 | 11.96 | 12.70 | 11.92 | 12.62 | 837,888 | +0.60(+4.99%) |
Apr 02, 2008 | 12.33 | 12.63 | 11.98 | 12.02 | 768,658 | -0.24(-1.96%) |