Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.556 | 8.641 | 8.413 | 8.580 | 4,219,882 | +0.05(+0.61%) |
Jun 27, 2008 | 8.057 | 8.528 | 8.015 | 8.527 | 30,146,090 | +0.47(+5.77%) |
Jun 26, 2008 | 7.929 | 8.181 | 7.929 | 8.062 | 5,049,925 | +0.00(+0.06%) |
Jun 25, 2008 | 8.062 | 8.242 | 7.943 | 8.057 | 8,664,357 | +0.03(+0.41%) |
Jun 24, 2008 | 8.091 | 8.162 | 7.901 | 8.024 | 3,744,233 | -0.11(-1.34%) |
Jun 23, 2008 | 8.043 | 8.299 | 7.863 | 8.133 | 8,530,628 | -0.11(-1.38%) |
Jun 20, 2008 | 8.195 | 8.378 | 8.086 | 8.247 | 8,311,177 | -0.07(-0.86%) |
Jun 19, 2008 | 8.551 | 8.594 | 7.801 | 8.318 | 19,770,262 | -0.55(-6.21%) |
Jun 18, 2008 | 9.282 | 9.296 | 8.765 | 8.869 | 6,078,507 | -0.44(-4.74%) |
Jun 17, 2008 | 9.434 | 9.496 | 9.268 | 9.311 | 3,119,577 | -0.12(-1.31%) |
Jun 16, 2008 | 9.515 | 9.520 | 9.282 | 9.434 | 2,673,669 | -0.16(-1.63%) |
Jun 13, 2008 | 9.387 | 9.605 | 9.282 | 9.591 | 4,307,624 | +0.32(+3.48%) |
Jun 12, 2008 | 9.159 | 9.389 | 9.154 | 9.268 | 3,010,174 | +0.16(+1.72%) |
Jun 11, 2008 | 9.244 | 9.315 | 9.064 | 9.111 | 3,213,053 | -0.04(-0.47%) |
Jun 10, 2008 | 9.054 | 9.225 | 8.988 | 9.154 | 4,750,786 | +0.03(+0.31%) |
Jun 09, 2008 | 9.140 | 9.320 | 9.002 | 9.126 | 3,312,577 | -0.09(-1.03%) |
Jun 06, 2008 | 8.921 | 9.382 | 8.902 | 9.221 | 5,627,948 | +0.12(+1.36%) |
Jun 05, 2008 | 9.448 | 9.482 | 8.836 | 9.097 | 8,462,961 | -0.37(-3.86%) |
Jun 04, 2008 | 9.496 | 9.686 | 9.353 | 9.463 | 2,998,839 | -0.08(-0.85%) |
Jun 03, 2008 | 9.947 | 9.947 | 9.391 | 9.543 | 5,666,560 | -0.41(-4.10%) |
Jun 02, 2008 | 10.47 | 10.47 | 9.904 | 9.952 | 3,266,742 | -0.57(-5.42%) |
May 30, 2008 | 10.30 | 10.58 | 10.22 | 10.52 | 1,854,595 | +0.22(+2.17%) |
May 29, 2008 | 10.20 | 10.56 | 10.14 | 10.30 | 1,874,915 | +0.04(+0.42%) |
May 28, 2008 | 10.57 | 10.63 | 10.20 | 10.26 | 1,779,021 | -0.29(-2.79%) |
May 27, 2008 | 10.33 | 10.74 | 10.30 | 10.55 | 1,991,060 | +0.26(+2.49%) |
May 26, 2008 | 10.37 | 10.58 | 10.17 | 10.29 | 1,292,651 | +0.00(+0.00%) |
May 23, 2008 | 10.37 | 10.58 | 10.17 | 10.29 | 1,292,651 | -0.17(-1.59%) |
May 22, 2008 | 10.27 | 10.54 | 10.17 | 10.46 | 2,270,101 | +0.21(+2.04%) |
May 21, 2008 | 10.46 | 10.66 | 10.12 | 10.25 | 3,444,933 | -0.14(-1.33%) |
May 20, 2008 | 10.36 | 10.55 | 10.25 | 10.39 | 3,318,522 | -0.07(-0.64%) |
May 19, 2008 | 10.54 | 10.69 | 10.41 | 10.46 | 1,786,525 | -0.10(-0.99%) |
May 16, 2008 | 10.59 | 10.64 | 10.28 | 10.56 | 1,782,229 | +0.02(+0.22%) |
May 15, 2008 | 10.42 | 10.56 | 10.12 | 10.54 | 2,348,408 | +0.14(+1.32%) |
May 14, 2008 | 10.45 | 10.64 | 10.36 | 10.40 | 1,732,835 | +0.07(+0.69%) |
May 13, 2008 | 10.27 | 10.36 | 10.20 | 10.33 | 1,539,469 | +0.06(+0.56%) |
May 12, 2008 | 10.12 | 10.35 | 10.12 | 10.27 | 1,487,055 | +0.19(+1.88%) |
May 09, 2008 | 10.13 | 10.21 | 9.852 | 10.08 | 3,967,900 | -0.16(-1.53%) |
May 08, 2008 | 9.425 | 10.45 | 9.401 | 10.24 | 5,234,304 | +0.93(+10.00%) |
May 07, 2008 | 9.738 | 9.771 | 9.216 | 9.306 | 4,172,533 | -0.44(-4.53%) |
May 06, 2008 | 10.07 | 10.07 | 9.605 | 9.748 | 3,583,807 | -0.40(-3.93%) |
May 05, 2008 | 10.40 | 10.43 | 10.04 | 10.15 | 2,373,234 | -0.15(-1.43%) |
May 02, 2008 | 10.88 | 10.88 | 10.07 | 10.29 | 4,290,622 | -0.56(-5.16%) |
May 01, 2008 | 10.92 | 11.04 | 10.47 | 10.85 | 3,644,448 | +0.52(+5.06%) |
Apr 30, 2008 | 10.52 | 10.57 | 10.22 | 10.33 | 2,668,660 | -0.09(-0.82%) |
Apr 29, 2008 | 10.35 | 10.49 | 10.31 | 10.42 | 2,159,322 | +0.08(+0.73%) |
Apr 28, 2008 | 10.18 | 10.54 | 10.12 | 10.34 | 1,638,777 | +0.27(+2.69%) |
Apr 25, 2008 | 10.04 | 10.17 | 9.838 | 10.07 | 1,181,788 | +0.09(+0.90%) |
Apr 24, 2008 | 9.899 | 10.18 | 9.738 | 9.980 | 1,417,109 | +0.04(+0.43%) |
Apr 23, 2008 | 9.966 | 10.06 | 9.634 | 9.937 | 1,171,481 | +0.02(+0.19%) |
Apr 22, 2008 | 10.13 | 10.19 | 9.890 | 9.918 | 1,838,931 | -0.28(-2.75%) |
Apr 21, 2008 | 10.15 | 10.30 | 10.05 | 10.20 | 1,515,680 | -0.05(-0.51%) |
Apr 18, 2008 | 10.15 | 10.38 | 10.08 | 10.25 | 2,082,933 | +0.30(+3.05%) |
Apr 17, 2008 | 10.02 | 10.07 | 9.790 | 9.947 | 1,567,763 | -0.08(-0.76%) |
Apr 16, 2008 | 9.543 | 10.03 | 9.486 | 10.02 | 2,702,943 | +0.47(+4.97%) |
Apr 15, 2008 | 9.543 | 9.615 | 9.382 | 9.548 | 1,677,592 | +0.05(+0.55%) |
Apr 14, 2008 | 9.477 | 9.752 | 9.434 | 9.496 | 1,914,890 | -0.03(-0.35%) |
Apr 11, 2008 | 9.503 | 9.895 | 9.501 | 9.529 | 2,101,601 | -0.39(-3.97%) |
Apr 10, 2008 | 9.529 | 10.07 | 9.472 | 9.923 | 4,437,075 | +0.41(+4.34%) |
Apr 09, 2008 | 9.923 | 9.923 | 9.301 | 9.510 | 6,740,180 | -0.36(-3.66%) |
Apr 08, 2008 | 10.36 | 10.45 | 9.819 | 9.871 | 2,939,447 | -0.53(-5.11%) |
Apr 07, 2008 | 10.55 | 10.56 | 10.35 | 10.40 | 3,003,694 | +0.01(+0.09%) |
Apr 04, 2008 | 10.26 | 10.49 | 9.899 | 10.39 | 3,080,996 | +0.13(+1.25%) |
Apr 03, 2008 | 10.25 | 10.36 | 9.928 | 10.27 | 2,801,682 | -0.10(-0.96%) |
Apr 02, 2008 | 10.68 | 10.75 | 10.24 | 10.36 | 2,654,187 | -0.30(-2.80%) |