Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.603 | 8.033 | 7.474 | 7.500 | 169,115 | -0.16(-2.03%) |
Jun 27, 2008 | 8.629 | 8.750 | 7.405 | 7.655 | 601,916 | -0.97(-11.29%) |
Jun 26, 2008 | 8.750 | 8.784 | 8.474 | 8.629 | 68,157 | -0.22(-2.53%) |
Jun 25, 2008 | 8.681 | 9.009 | 8.681 | 8.853 | 57,470 | +0.17(+1.99%) |
Jun 24, 2008 | 8.776 | 8.876 | 8.423 | 8.681 | 70,870 | -0.18(-2.04%) |
Jun 23, 2008 | 9.129 | 9.259 | 8.776 | 8.862 | 32,468 | -0.22(-2.47%) |
Jun 20, 2008 | 9.491 | 9.569 | 9.052 | 9.086 | 217,096 | -0.44(-4.62%) |
Jun 19, 2008 | 9.741 | 9.741 | 9.190 | 9.526 | 271,217 | -0.22(-2.30%) |
Jun 18, 2008 | 10.28 | 10.28 | 9.496 | 9.750 | 143,316 | -0.59(-5.75%) |
Jun 17, 2008 | 10.75 | 10.75 | 10.18 | 10.34 | 44,138 | -0.36(-3.38%) |
Jun 16, 2008 | 10.68 | 10.80 | 10.57 | 10.71 | 20,936 | -0.03(-0.32%) |
Jun 13, 2008 | 10.69 | 11.23 | 10.59 | 10.74 | 25,594 | +0.18(+1.71%) |
Jun 12, 2008 | 10.62 | 11.26 | 10.39 | 10.56 | 39,283 | +0.04(+0.41%) |
Jun 11, 2008 | 11.06 | 11.25 | 10.52 | 10.52 | 24,651 | -0.60(-5.43%) |
Jun 10, 2008 | 11.11 | 11.58 | 10.85 | 11.12 | 34,535 | +0.24(+2.22%) |
Jun 09, 2008 | 10.91 | 11.51 | 10.78 | 10.88 | 77,149 | +0.01(+0.08%) |
Jun 06, 2008 | 11.47 | 11.90 | 10.87 | 10.87 | 30,583 | -0.71(-6.11%) |
Jun 05, 2008 | 11.28 | 11.99 | 11.28 | 11.58 | 96,932 | +0.30(+2.68%) |
Jun 04, 2008 | 11.49 | 11.69 | 11.24 | 11.28 | 69,819 | -0.28(-2.46%) |
Jun 03, 2008 | 11.66 | 12.07 | 11.14 | 11.56 | 166,356 | -0.08(-0.67%) |
Jun 02, 2008 | 11.94 | 12.07 | 11.45 | 11.64 | 92,327 | -0.33(-2.74%) |
May 30, 2008 | 12.27 | 12.27 | 11.77 | 11.97 | 79,527 | -0.28(-2.32%) |
May 29, 2008 | 12.09 | 12.30 | 12.07 | 12.25 | 43,857 | +0.09(+0.78%) |
May 28, 2008 | 12.31 | 12.33 | 12.07 | 12.16 | 25,907 | -0.13(-1.05%) |
May 27, 2008 | 12.22 | 12.31 | 12.03 | 12.28 | 26,364 | +0.10(+0.85%) |
May 26, 2008 | 12.03 | 12.28 | 11.59 | 12.18 | 43,699 | +0.00(+0.00%) |
May 23, 2008 | 12.03 | 12.28 | 11.59 | 12.18 | 43,699 | +0.06(+0.50%) |
May 22, 2008 | 12.23 | 12.28 | 11.72 | 12.12 | 62,385 | +0.24(+2.03%) |
May 21, 2008 | 11.89 | 12.16 | 11.65 | 11.88 | 104,307 | +0.04(+0.36%) |
May 20, 2008 | 11.97 | 11.97 | 11.55 | 11.84 | 38,134 | -0.22(-1.79%) |
May 19, 2008 | 12.23 | 12.28 | 11.91 | 12.05 | 44,798 | -0.22(-1.83%) |
May 16, 2008 | 12.59 | 12.59 | 12.07 | 12.28 | 57,045 | -0.22(-1.79%) |
May 15, 2008 | 12.34 | 12.59 | 12.07 | 12.50 | 25,615 | +0.11(+0.90%) |
May 14, 2008 | 12.43 | 12.57 | 12.22 | 12.39 | 35,256 | -0.07(-0.55%) |
May 13, 2008 | 12.47 | 12.72 | 12.22 | 12.46 | 82,890 | +0.03(+0.28%) |
May 12, 2008 | 12.46 | 12.66 | 12.14 | 12.42 | 167,612 | +0.03(+0.28%) |
May 09, 2008 | 12.17 | 12.47 | 12.07 | 12.39 | 26,514 | +0.15(+1.20%) |
May 08, 2008 | 12.22 | 12.80 | 12.03 | 12.24 | 70,363 | +0.06(+0.50%) |
May 07, 2008 | 13.34 | 13.34 | 12.18 | 12.18 | 119,542 | -1.12(-8.42%) |
May 06, 2008 | 13.16 | 13.36 | 13.05 | 13.30 | 31,692 | +0.08(+0.59%) |
May 05, 2008 | 13.33 | 13.54 | 13.14 | 13.22 | 75,736 | -0.19(-1.41%) |
May 02, 2008 | 13.73 | 13.73 | 13.19 | 13.41 | 46,329 | -0.18(-1.33%) |
May 01, 2008 | 12.89 | 13.67 | 12.80 | 13.59 | 21,653 | +0.68(+5.27%) |
Apr 30, 2008 | 13.80 | 13.80 | 12.87 | 12.91 | 44,348 | -0.83(-6.02%) |
Apr 29, 2008 | 13.44 | 13.92 | 13.37 | 13.74 | 92,227 | +0.32(+2.38%) |
Apr 28, 2008 | 13.53 | 13.56 | 13.24 | 13.42 | 34,703 | -0.16(-1.14%) |
Apr 25, 2008 | 13.15 | 13.72 | 12.98 | 13.58 | 27,478 | +0.48(+3.69%) |
Apr 24, 2008 | 12.35 | 13.33 | 12.20 | 13.09 | 38,319 | +0.79(+6.45%) |
Apr 23, 2008 | 12.35 | 12.53 | 12.16 | 12.30 | 35,319 | +0.01(+0.07%) |
Apr 22, 2008 | 12.42 | 12.48 | 12.12 | 12.29 | 41,339 | -0.22(-1.72%) |
Apr 21, 2008 | 12.66 | 12.71 | 12.47 | 12.51 | 49,321 | -0.25(-1.96%) |
Apr 18, 2008 | 12.67 | 12.98 | 12.47 | 12.76 | 74,823 | +0.28(+2.28%) |
Apr 17, 2008 | 12.59 | 12.84 | 12.37 | 12.47 | 67,057 | -0.20(-1.56%) |
Apr 16, 2008 | 12.49 | 12.89 | 12.37 | 12.67 | 74,494 | +0.28(+2.30%) |
Apr 15, 2008 | 12.59 | 12.59 | 12.12 | 12.39 | 48,410 | -0.09(-0.76%) |
Apr 14, 2008 | 12.65 | 12.71 | 12.43 | 12.48 | 112,286 | -0.19(-1.50%) |
Apr 11, 2008 | 13.03 | 13.37 | 12.52 | 12.67 | 38,962 | -0.39(-2.97%) |
Apr 10, 2008 | 13.02 | 13.65 | 12.93 | 13.06 | 49,043 | +0.09(+0.66%) |
Apr 09, 2008 | 13.66 | 13.70 | 12.97 | 12.97 | 79,813 | -0.70(-5.11%) |
Apr 08, 2008 | 13.54 | 13.79 | 13.11 | 13.67 | 22,957 | +0.01(+0.06%) |
Apr 07, 2008 | 13.51 | 13.84 | 13.28 | 13.66 | 32,686 | +0.27(+1.99%) |
Apr 04, 2008 | 13.90 | 14.06 | 13.34 | 13.40 | 29,041 | -0.48(-3.48%) |
Apr 03, 2008 | 14.04 | 14.15 | 13.58 | 13.88 | 26,168 | -0.27(-1.89%) |
Apr 02, 2008 | 14.17 | 14.22 | 13.85 | 14.15 | 27,013 | -0.06(-0.42%) |