Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.220 | 9.383 | 9.148 | 9.262 | 883,299 | +0.04(+0.39%) |
Jun 27, 2008 | 9.268 | 9.292 | 9.093 | 9.226 | 1,884,342 | -0.02(-0.26%) |
Jun 26, 2008 | 9.353 | 9.473 | 9.214 | 9.250 | 659,226 | -0.24(-2.48%) |
Jun 25, 2008 | 9.407 | 9.636 | 9.353 | 9.485 | 981,751 | +0.11(+1.22%) |
Jun 24, 2008 | 9.196 | 9.437 | 9.118 | 9.371 | 985,899 | +0.13(+1.37%) |
Jun 23, 2008 | 9.576 | 9.588 | 9.220 | 9.244 | 796,973 | -0.27(-2.79%) |
Jun 20, 2008 | 9.660 | 9.714 | 9.377 | 9.509 | 1,568,070 | -0.11(-1.13%) |
Jun 19, 2008 | 9.353 | 9.624 | 9.250 | 9.618 | 995,005 | +0.31(+3.30%) |
Jun 18, 2008 | 9.250 | 9.365 | 9.154 | 9.310 | 1,125,429 | -0.01(-0.13%) |
Jun 17, 2008 | 9.636 | 9.666 | 9.323 | 9.323 | 812,421 | -0.31(-3.19%) |
Jun 16, 2008 | 9.515 | 9.681 | 9.455 | 9.630 | 873,153 | +0.04(+0.44%) |
Jun 13, 2008 | 9.546 | 9.588 | 9.329 | 9.588 | 775,954 | +0.14(+1.53%) |
Jun 12, 2008 | 9.401 | 9.684 | 9.371 | 9.443 | 1,150,052 | +0.03(+0.32%) |
Jun 11, 2008 | 9.588 | 9.636 | 9.371 | 9.413 | 1,186,068 | -0.26(-2.68%) |
Jun 10, 2008 | 9.648 | 9.769 | 9.600 | 9.672 | 1,235,389 | +0.00(+0.00%) |
Jun 09, 2008 | 9.763 | 9.829 | 9.600 | 9.672 | 1,380,032 | -0.10(-1.05%) |
Jun 06, 2008 | 9.901 | 9.998 | 9.751 | 9.775 | 1,194,701 | -0.23(-2.29%) |
Jun 05, 2008 | 9.889 | 10.00 | 9.859 | 10.00 | 891,546 | +0.10(+1.04%) |
Jun 04, 2008 | 9.733 | 10.06 | 9.600 | 9.901 | 1,065,695 | +0.10(+0.98%) |
Jun 03, 2008 | 9.920 | 10.01 | 9.684 | 9.805 | 1,434,867 | -0.20(-1.99%) |
Jun 02, 2008 | 10.08 | 10.08 | 9.847 | 10.00 | 1,220,270 | -0.04(-0.36%) |
May 30, 2008 | 10.03 | 10.15 | 9.938 | 10.04 | 3,200,362 | -0.04(-0.36%) |
May 29, 2008 | 10.14 | 10.16 | 9.974 | 10.08 | 1,101,323 | -0.02(-0.24%) |
May 28, 2008 | 10.17 | 10.21 | 10.04 | 10.10 | 1,029,739 | -0.07(-0.71%) |
May 27, 2008 | 10.06 | 10.22 | 10.05 | 10.17 | 984,391 | +0.12(+1.20%) |
May 26, 2008 | 9.829 | 10.05 | 9.721 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.829 | 10.05 | 9.721 | 10.05 | 1,634,505 | +0.14(+1.40%) |
May 22, 2008 | 9.956 | 9.980 | 9.835 | 9.913 | 1,459,118 | -0.02(-0.18%) |
May 21, 2008 | 9.998 | 10.06 | 9.829 | 9.932 | 1,465,156 | -0.07(-0.72%) |
May 20, 2008 | 10.02 | 10.08 | 9.907 | 10.00 | 1,156,357 | -0.10(-0.96%) |
May 19, 2008 | 10.05 | 10.15 | 9.889 | 10.10 | 1,369,664 | -0.02(-0.18%) |
May 16, 2008 | 10.01 | 10.12 | 9.889 | 10.12 | 1,297,985 | +0.13(+1.33%) |
May 15, 2008 | 9.877 | 10.01 | 9.865 | 9.986 | 2,233,731 | +0.10(+0.98%) |
May 14, 2008 | 9.950 | 9.950 | 9.769 | 9.889 | 16,062,583 | -0.22(-2.21%) |
May 13, 2008 | 10.22 | 10.25 | 9.913 | 10.11 | 3,059,535 | -0.14(-1.35%) |
May 12, 2008 | 10.23 | 10.37 | 10.19 | 10.25 | 633,697 | +0.08(+0.77%) |
May 09, 2008 | 10.18 | 10.25 | 10.06 | 10.17 | 483,337 | -0.04(-0.35%) |
May 08, 2008 | 10.33 | 10.34 | 10.15 | 10.21 | 521,452 | -0.10(-0.94%) |
May 07, 2008 | 10.61 | 10.61 | 10.27 | 10.31 | 761,418 | -0.30(-2.84%) |
May 06, 2008 | 10.57 | 10.66 | 10.48 | 10.61 | 594,804 | +0.01(+0.06%) |
May 05, 2008 | 10.76 | 10.76 | 10.43 | 10.60 | 686,565 | -0.07(-0.68%) |
May 02, 2008 | 10.73 | 10.79 | 10.64 | 10.67 | 1,022,291 | +0.07(+0.63%) |
May 01, 2008 | 10.19 | 10.62 | 10.19 | 10.61 | 676,846 | +0.46(+4.51%) |
Apr 30, 2008 | 10.40 | 10.47 | 10.02 | 10.15 | 806,998 | -0.24(-2.26%) |
Apr 29, 2008 | 10.38 | 10.50 | 10.18 | 10.38 | 1,104,275 | +0.04(+0.41%) |
Apr 28, 2008 | 10.41 | 10.46 | 10.24 | 10.34 | 970,503 | -0.06(-0.58%) |
Apr 25, 2008 | 10.40 | 10.49 | 10.15 | 10.40 | 399,761 | +0.07(+0.64%) |
Apr 24, 2008 | 10.22 | 10.35 | 9.956 | 10.34 | 1,536,986 | +0.13(+1.30%) |
Apr 23, 2008 | 10.06 | 10.28 | 9.938 | 10.20 | 698,295 | +0.19(+1.87%) |
Apr 22, 2008 | 10.14 | 10.19 | 9.907 | 10.02 | 570,262 | -0.20(-1.95%) |
Apr 21, 2008 | 10.32 | 10.37 | 10.18 | 10.21 | 428,114 | -0.17(-1.63%) |
Apr 18, 2008 | 10.32 | 10.73 | 10.32 | 10.38 | 612,965 | +0.07(+0.64%) |
Apr 17, 2008 | 10.21 | 10.60 | 10.10 | 10.32 | 803,688 | +0.04(+0.35%) |
Apr 16, 2008 | 10.15 | 10.30 | 10.11 | 10.28 | 1,073,068 | +0.21(+2.03%) |
Apr 15, 2008 | 10.02 | 10.09 | 9.956 | 10.08 | 510,900 | +0.11(+1.15%) |
Apr 14, 2008 | 9.913 | 10.28 | 9.835 | 9.962 | 841,983 | +0.01(+0.06%) |
Apr 11, 2008 | 9.944 | 10.17 | 9.877 | 9.956 | 1,083,398 | -0.09(-0.90%) |
Apr 10, 2008 | 10.05 | 10.14 | 9.913 | 10.05 | 869,305 | +0.02(+0.18%) |
Apr 09, 2008 | 10.42 | 10.46 | 9.992 | 10.03 | 748,909 | -0.34(-3.26%) |
Apr 08, 2008 | 10.26 | 10.46 | 10.15 | 10.37 | 1,075,521 | +0.08(+0.76%) |
Apr 07, 2008 | 10.20 | 10.34 | 10.15 | 10.29 | 971,622 | +0.07(+0.65%) |
Apr 04, 2008 | 10.32 | 10.38 | 10.08 | 10.22 | 1,217,502 | -0.12(-1.17%) |
Apr 03, 2008 | 10.34 | 10.45 | 10.27 | 10.34 | 1,345,915 | -0.12(-1.15%) |
Apr 02, 2008 | 10.23 | 10.55 | 10.20 | 10.46 | 2,681,843 | +0.31(+3.09%) |