Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.78 | 10.90 | 10.55 | 10.80 | 2,003,588 | -0.04(-0.41%) |
Jun 27, 2008 | 10.62 | 10.93 | 10.43 | 10.84 | 3,039,811 | +0.89(+8.95%) |
Jun 26, 2008 | 9.857 | 10.08 | 9.857 | 9.954 | 2,335,392 | +0.45(+4.73%) |
Jun 25, 2008 | 9.487 | 9.548 | 9.213 | 9.504 | 1,905,120 | -0.04(-0.37%) |
Jun 24, 2008 | 9.363 | 9.654 | 9.310 | 9.539 | 1,697,627 | +0.04(+0.46%) |
Jun 23, 2008 | 9.531 | 9.548 | 9.337 | 9.495 | 1,741,561 | -0.29(-2.97%) |
Jun 20, 2008 | 9.910 | 9.954 | 9.619 | 9.786 | 2,214,437 | -0.15(-1.51%) |
Jun 19, 2008 | 10.07 | 10.12 | 9.936 | 9.936 | 1,706,740 | +0.14(+1.44%) |
Jun 18, 2008 | 9.795 | 9.874 | 9.610 | 9.795 | 1,522,239 | -0.20(-2.03%) |
Jun 17, 2008 | 9.910 | 10.02 | 9.822 | 9.998 | 1,149,569 | -0.01(-0.09%) |
Jun 16, 2008 | 9.919 | 10.10 | 9.839 | 10.01 | 1,253,141 | +0.21(+2.16%) |
Jun 13, 2008 | 9.566 | 9.804 | 9.566 | 9.795 | 1,243,985 | +0.06(+0.63%) |
Jun 12, 2008 | 9.698 | 9.927 | 9.628 | 9.733 | 2,177,270 | -0.02(-0.18%) |
Jun 11, 2008 | 9.830 | 9.919 | 9.716 | 9.751 | 2,079,734 | -0.22(-2.21%) |
Jun 10, 2008 | 10.04 | 10.27 | 9.927 | 9.971 | 2,107,671 | -0.72(-6.76%) |
Jun 09, 2008 | 10.61 | 10.84 | 10.55 | 10.69 | 1,185,295 | +0.11(+1.08%) |
Jun 06, 2008 | 10.39 | 10.67 | 10.24 | 10.58 | 2,871,542 | +0.10(+0.93%) |
Jun 05, 2008 | 10.15 | 10.51 | 10.12 | 10.48 | 1,385,399 | +0.31(+3.03%) |
Jun 04, 2008 | 10.13 | 10.34 | 10.04 | 10.17 | 2,099,561 | +0.05(+0.52%) |
Jun 03, 2008 | 10.29 | 10.32 | 10.12 | 10.12 | 1,475,306 | -0.08(-0.78%) |
Jun 02, 2008 | 10.34 | 10.40 | 10.14 | 10.20 | 1,564,938 | -0.29(-2.77%) |
May 30, 2008 | 10.55 | 10.56 | 10.38 | 10.49 | 1,100,140 | -0.03(-0.25%) |
May 29, 2008 | 10.44 | 10.72 | 10.44 | 10.52 | 2,670,219 | -0.20(-1.89%) |
May 28, 2008 | 10.62 | 10.77 | 10.49 | 10.72 | 1,741,275 | +0.05(+0.50%) |
May 27, 2008 | 10.85 | 11.03 | 10.63 | 10.67 | 2,066,775 | -0.67(-5.91%) |
May 26, 2008 | 11.51 | 11.61 | 11.31 | 11.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.51 | 11.61 | 11.31 | 11.34 | 1,385,847 | -0.20(-1.76%) |
May 22, 2008 | 11.49 | 11.64 | 11.46 | 11.54 | 2,811,540 | +0.42(+3.81%) |
May 21, 2008 | 11.09 | 11.42 | 11.06 | 11.12 | 2,140,226 | -0.16(-1.41%) |
May 20, 2008 | 11.15 | 11.28 | 11.06 | 11.28 | 1,517,863 | -0.12(-1.08%) |
May 19, 2008 | 11.28 | 11.45 | 11.20 | 11.40 | 2,073,452 | +0.33(+3.03%) |
May 16, 2008 | 11.14 | 11.35 | 10.96 | 11.06 | 2,642,277 | -0.06(-0.55%) |
May 15, 2008 | 10.90 | 11.13 | 10.86 | 11.13 | 1,810,947 | +0.32(+2.94%) |
May 14, 2008 | 10.95 | 11.11 | 10.80 | 10.81 | 1,583,906 | -0.32(-2.85%) |
May 13, 2008 | 10.97 | 11.22 | 10.86 | 11.13 | 1,425,497 | +0.06(+0.56%) |
May 12, 2008 | 10.91 | 11.06 | 10.84 | 11.06 | 1,313,115 | +0.19(+1.70%) |
May 09, 2008 | 10.88 | 11.01 | 10.73 | 10.88 | 825,356 | -0.05(-0.48%) |
May 08, 2008 | 10.44 | 10.93 | 10.42 | 10.93 | 2,507,929 | +0.71(+6.99%) |
May 07, 2008 | 10.40 | 10.47 | 10.09 | 10.22 | 2,454,192 | -0.39(-3.66%) |
May 06, 2008 | 10.48 | 10.65 | 10.46 | 10.61 | 1,524,675 | +0.14(+1.35%) |
May 05, 2008 | 10.42 | 10.49 | 10.28 | 10.47 | 1,470,328 | +0.30(+2.95%) |
May 02, 2008 | 10.15 | 10.30 | 9.839 | 10.17 | 2,087,751 | +0.06(+0.61%) |
May 01, 2008 | 9.919 | 10.24 | 9.874 | 10.10 | 1,858,606 | -0.20(-1.97%) |
Apr 30, 2008 | 10.02 | 10.32 | 10.02 | 10.31 | 2,443,719 | +0.41(+4.19%) |
Apr 29, 2008 | 10.17 | 10.23 | 9.874 | 9.892 | 2,344,258 | -0.63(-6.03%) |
Apr 28, 2008 | 10.54 | 10.69 | 10.36 | 10.53 | 1,487,884 | +0.04(+0.42%) |
Apr 25, 2008 | 10.36 | 10.58 | 10.28 | 10.48 | 2,170,504 | +0.11(+1.11%) |
Apr 24, 2008 | 10.38 | 10.60 | 10.20 | 10.37 | 2,870,108 | -0.26(-2.49%) |
Apr 23, 2008 | 10.71 | 10.84 | 10.51 | 10.63 | 2,518,257 | -0.26(-2.43%) |
Apr 22, 2008 | 10.86 | 11.02 | 10.74 | 10.90 | 3,477,747 | +0.48(+4.57%) |
Apr 21, 2008 | 10.56 | 10.69 | 10.27 | 10.42 | 1,952,464 | -0.15(-1.42%) |
Apr 18, 2008 | 10.40 | 11.01 | 10.40 | 10.57 | 3,537,627 | +0.00(+0.00%) |
Apr 17, 2008 | 10.56 | 10.63 | 10.37 | 10.57 | 2,170,652 | +0.06(+0.59%) |
Apr 16, 2008 | 10.03 | 10.69 | 9.963 | 10.51 | 6,787,127 | +0.72(+7.39%) |
Apr 15, 2008 | 10.10 | 10.12 | 9.698 | 9.786 | 3,362,669 | -0.23(-2.29%) |
Apr 14, 2008 | 10.02 | 10.17 | 9.883 | 10.02 | 2,050,605 | -0.04(-0.44%) |
Apr 11, 2008 | 10.11 | 10.21 | 9.971 | 10.06 | 2,034,764 | +0.14(+1.42%) |
Apr 10, 2008 | 10.11 | 10.13 | 9.777 | 9.919 | 2,077,795 | -0.12(-1.23%) |
Apr 09, 2008 | 10.12 | 10.18 | 9.919 | 10.04 | 4,053,257 | +0.11(+1.07%) |
Apr 08, 2008 | 9.989 | 10.17 | 9.892 | 9.936 | 1,823,662 | -0.20(-2.00%) |
Apr 07, 2008 | 10.17 | 10.36 | 10.10 | 10.14 | 2,183,549 | -0.12(-1.20%) |
Apr 04, 2008 | 10.35 | 10.43 | 10.21 | 10.26 | 2,706,443 | -0.37(-3.48%) |
Apr 03, 2008 | 10.48 | 10.73 | 10.41 | 10.63 | 1,987,616 | -0.07(-0.66%) |
Apr 02, 2008 | 10.33 | 10.71 | 10.31 | 10.70 | 2,167,850 | +0.56(+5.47%) |