Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.970 | 10.23 | 9.290 | 9.350 | 154,107 | -0.62(-6.22%) |
Jun 27, 2008 | 10.60 | 10.89 | 9.964 | 9.970 | 262,311 | -0.68(-6.38%) |
Jun 26, 2008 | 10.55 | 10.76 | 10.10 | 10.65 | 118,049 | +0.01(+0.09%) |
Jun 25, 2008 | 10.82 | 10.98 | 10.51 | 10.64 | 57,675 | -0.17(-1.57%) |
Jun 24, 2008 | 10.96 | 11.70 | 10.72 | 10.81 | 101,922 | -0.24(-2.17%) |
Jun 23, 2008 | 10.98 | 11.09 | 10.72 | 11.05 | 50,216 | +0.18(+1.66%) |
Jun 20, 2008 | 11.21 | 11.46 | 10.60 | 10.87 | 196,198 | -0.39(-3.46%) |
Jun 19, 2008 | 10.99 | 11.26 | 10.86 | 11.26 | 56,472 | +0.24(+2.18%) |
Jun 18, 2008 | 11.77 | 11.78 | 10.94 | 11.02 | 74,622 | -0.79(-6.69%) |
Jun 17, 2008 | 12.27 | 12.29 | 11.79 | 11.81 | 46,231 | -0.40(-3.28%) |
Jun 16, 2008 | 12.67 | 12.70 | 12.13 | 12.21 | 85,255 | -0.50(-3.93%) |
Jun 13, 2008 | 12.56 | 13.12 | 12.50 | 12.71 | 54,566 | +0.34(+2.75%) |
Jun 12, 2008 | 12.25 | 12.82 | 12.25 | 12.37 | 47,029 | +0.27(+2.23%) |
Jun 11, 2008 | 12.25 | 12.30 | 12.05 | 12.10 | 76,750 | -0.21(-1.71%) |
Jun 10, 2008 | 12.48 | 13.15 | 12.27 | 12.31 | 83,213 | -0.39(-3.07%) |
Jun 09, 2008 | 12.59 | 12.85 | 12.53 | 12.70 | 89,260 | +0.14(+1.11%) |
Jun 06, 2008 | 13.19 | 13.41 | 12.55 | 12.56 | 96,723 | -0.73(-5.49%) |
Jun 05, 2008 | 13.09 | 13.71 | 13.00 | 13.29 | 195,546 | +0.26(+2.00%) |
Jun 04, 2008 | 13.23 | 13.51 | 12.91 | 13.03 | 102,189 | -0.33(-2.47%) |
Jun 03, 2008 | 13.48 | 13.98 | 13.29 | 13.36 | 109,306 | -0.27(-1.98%) |
Jun 02, 2008 | 13.90 | 14.03 | 13.36 | 13.63 | 76,670 | -0.31(-2.22%) |
May 30, 2008 | 13.76 | 14.03 | 13.60 | 13.94 | 231,825 | +0.20(+1.46%) |
May 29, 2008 | 13.57 | 14.00 | 13.51 | 13.74 | 218,016 | +0.12(+0.88%) |
May 28, 2008 | 13.55 | 13.82 | 13.32 | 13.62 | 84,420 | +0.15(+1.11%) |
May 27, 2008 | 13.38 | 13.64 | 13.25 | 13.47 | 146,965 | +0.13(+0.97%) |
May 26, 2008 | 13.22 | 13.72 | 13.22 | 13.34 | 154,052 | +0.00(+0.00%) |
May 23, 2008 | 13.22 | 13.72 | 13.22 | 13.34 | 154,052 | +0.06(+0.45%) |
May 22, 2008 | 13.02 | 13.78 | 13.02 | 13.28 | 128,141 | +0.29(+2.23%) |
May 21, 2008 | 12.74 | 13.68 | 12.74 | 12.99 | 83,800 | +0.30(+2.36%) |
May 20, 2008 | 12.52 | 12.99 | 12.00 | 12.69 | 129,976 | +0.09(+0.71%) |
May 19, 2008 | 12.47 | 13.17 | 12.40 | 12.60 | 152,060 | +0.10(+0.80%) |
May 16, 2008 | 12.92 | 12.92 | 12.10 | 12.50 | 158,607 | -0.35(-2.72%) |
May 15, 2008 | 12.85 | 13.23 | 12.66 | 12.85 | 144,552 | -0.02(-0.16%) |
May 14, 2008 | 13.01 | 13.20 | 12.71 | 12.87 | 118,913 | -0.12(-0.92%) |
May 13, 2008 | 13.06 | 13.70 | 12.99 | 12.99 | 116,388 | -0.02(-0.15%) |
May 12, 2008 | 12.76 | 13.07 | 12.74 | 13.01 | 197,931 | +0.31(+2.44%) |
May 09, 2008 | 12.33 | 12.91 | 12.22 | 12.70 | 77,973 | +0.15(+1.20%) |
May 08, 2008 | 12.92 | 12.92 | 12.25 | 12.55 | 68,855 | -0.34(-2.64%) |
May 07, 2008 | 13.33 | 13.51 | 12.70 | 12.89 | 45,006 | -0.40(-3.01%) |
May 06, 2008 | 12.79 | 13.39 | 12.63 | 13.29 | 114,118 | +0.40(+3.10%) |
May 05, 2008 | 13.04 | 14.42 | 12.81 | 12.89 | 217,477 | +0.46(+3.70%) |
May 02, 2008 | 12.81 | 12.88 | 12.16 | 12.43 | 133,500 | -0.21(-1.66%) |
May 01, 2008 | 12.02 | 12.82 | 12.02 | 12.64 | 84,953 | +0.59(+4.90%) |
Apr 30, 2008 | 12.16 | 12.72 | 12.00 | 12.05 | 112,260 | -0.05(-0.41%) |
Apr 29, 2008 | 12.14 | 12.42 | 11.31 | 12.10 | 116,623 | +0.00(+0.00%) |
Apr 28, 2008 | 11.34 | 12.36 | 11.34 | 12.10 | 189,015 | +0.77(+6.80%) |
Apr 25, 2008 | 10.90 | 11.47 | 10.39 | 11.33 | 103,802 | +0.57(+5.30%) |
Apr 24, 2008 | 10.23 | 11.62 | 9.000 | 10.76 | 192,671 | +0.89(+9.02%) |
Apr 23, 2008 | 10.17 | 10.17 | 9.660 | 9.870 | 70,619 | -0.15(-1.50%) |
Apr 22, 2008 | 9.960 | 10.09 | 9.784 | 10.02 | 75,851 | -0.01(-0.10%) |
Apr 21, 2008 | 10.02 | 10.46 | 9.880 | 10.03 | 96,350 | -0.09(-0.89%) |
Apr 18, 2008 | 10.24 | 10.56 | 10.03 | 10.12 | 108,060 | +0.12(+1.20%) |
Apr 17, 2008 | 10.57 | 10.80 | 9.900 | 10.00 | 138,700 | -0.60(-5.66%) |
Apr 16, 2008 | 9.400 | 10.82 | 9.120 | 10.60 | 436,825 | +1.31(+14.10%) |
Apr 15, 2008 | 8.960 | 9.290 | 8.843 | 9.290 | 33,215 | +0.41(+4.62%) |
Apr 14, 2008 | 9.140 | 9.150 | 8.870 | 8.880 | 55,025 | -0.25(-2.74%) |
Apr 11, 2008 | 9.920 | 9.920 | 9.130 | 9.130 | 99,700 | -0.91(-9.06%) |
Apr 10, 2008 | 9.700 | 10.61 | 9.410 | 10.04 | 137,203 | +0.35(+3.61%) |
Apr 09, 2008 | 10.59 | 10.59 | 9.650 | 9.690 | 108,305 | -0.90(-8.50%) |
Apr 08, 2008 | 10.40 | 10.65 | 9.620 | 10.59 | 45,973 | +0.09(+0.86%) |
Apr 07, 2008 | 10.31 | 10.65 | 10.18 | 10.50 | 51,476 | +0.26(+2.54%) |
Apr 04, 2008 | 10.36 | 10.59 | 10.16 | 10.24 | 74,340 | -0.07(-0.68%) |
Apr 03, 2008 | 10.49 | 10.75 | 10.22 | 10.31 | 228,312 | -0.27(-2.55%) |
Apr 02, 2008 | 10.42 | 10.75 | 10.27 | 10.58 | 195,870 | +0.33(+3.22%) |