Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.701 | 6.701 | 6.451 | 6.534 | 1,585,109 | -0.13(-2.00%) |
Jun 27, 2008 | 6.709 | 6.801 | 6.551 | 6.668 | 1,970,389 | -0.04(-0.62%) |
Jun 26, 2008 | 6.876 | 6.918 | 6.634 | 6.709 | 2,486,208 | -0.25(-3.59%) |
Jun 25, 2008 | 6.609 | 7.518 | 6.609 | 6.959 | 4,178,019 | +0.36(+5.43%) |
Jun 24, 2008 | 6.676 | 6.834 | 6.476 | 6.601 | 3,665,067 | -0.31(-4.46%) |
Jun 23, 2008 | 7.059 | 7.151 | 6.676 | 6.909 | 1,763,989 | -0.17(-2.36%) |
Jun 20, 2008 | 7.418 | 7.418 | 7.076 | 7.076 | 2,464,534 | -0.38(-5.14%) |
Jun 19, 2008 | 7.243 | 7.543 | 7.084 | 7.459 | 1,480,043 | +0.23(+3.23%) |
Jun 18, 2008 | 7.459 | 7.501 | 7.118 | 7.226 | 2,039,649 | -0.28(-3.77%) |
Jun 17, 2008 | 7.918 | 7.926 | 7.493 | 7.509 | 1,130,880 | -0.37(-4.66%) |
Jun 16, 2008 | 7.960 | 8.018 | 7.726 | 7.876 | 1,288,326 | -0.12(-1.46%) |
Jun 13, 2008 | 7.851 | 8.026 | 7.735 | 7.993 | 1,827,814 | +0.37(+4.81%) |
Jun 12, 2008 | 7.901 | 8.035 | 7.618 | 7.626 | 2,568,912 | -0.17(-2.14%) |
Jun 11, 2008 | 8.335 | 8.351 | 7.701 | 7.793 | 2,433,832 | -0.50(-6.03%) |
Jun 10, 2008 | 8.360 | 8.518 | 8.210 | 8.293 | 2,815,543 | -0.25(-2.93%) |
Jun 09, 2008 | 8.918 | 8.960 | 8.460 | 8.543 | 1,196,912 | -0.34(-3.85%) |
Jun 06, 2008 | 9.210 | 9.210 | 8.693 | 8.885 | 1,855,587 | -0.40(-4.31%) |
Jun 05, 2008 | 9.168 | 9.310 | 9.060 | 9.285 | 1,123,268 | +0.09(+1.00%) |
Jun 04, 2008 | 9.018 | 9.335 | 8.810 | 9.193 | 2,535,377 | +0.08(+0.82%) |
Jun 03, 2008 | 9.193 | 9.201 | 8.918 | 9.118 | 2,055,340 | +0.02(+0.18%) |
Jun 02, 2008 | 9.126 | 9.176 | 8.860 | 9.101 | 2,086,542 | -0.05(-0.55%) |
May 30, 2008 | 9.226 | 9.543 | 9.093 | 9.151 | 2,053,786 | -0.05(-0.54%) |
May 29, 2008 | 9.143 | 9.343 | 9.076 | 9.201 | 1,504,859 | +0.01(+0.09%) |
May 28, 2008 | 9.168 | 9.285 | 8.918 | 9.193 | 1,896,767 | -0.13(-1.43%) |
May 27, 2008 | 9.476 | 9.585 | 9.277 | 9.326 | 1,079,252 | -0.16(-1.67%) |
May 26, 2008 | 9.618 | 9.685 | 9.385 | 9.485 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.618 | 9.685 | 9.385 | 9.485 | 691,821 | -0.23(-2.32%) |
May 22, 2008 | 10.14 | 10.14 | 9.635 | 9.710 | 1,210,784 | -0.32(-3.16%) |
May 21, 2008 | 10.24 | 10.33 | 9.960 | 10.03 | 1,179,272 | -0.16(-1.56%) |
May 20, 2008 | 10.22 | 10.31 | 10.09 | 10.18 | 838,855 | -0.10(-0.97%) |
May 19, 2008 | 10.61 | 10.61 | 10.26 | 10.28 | 963,334 | -0.31(-2.91%) |
May 16, 2008 | 10.72 | 10.73 | 10.45 | 10.59 | 899,269 | -0.08(-0.78%) |
May 15, 2008 | 10.67 | 10.98 | 10.58 | 10.68 | 1,157,718 | -0.01(-0.08%) |
May 14, 2008 | 10.34 | 10.75 | 10.27 | 10.69 | 1,402,300 | +0.51(+5.00%) |
May 13, 2008 | 10.17 | 10.43 | 10.06 | 10.18 | 1,089,866 | +0.05(+0.49%) |
May 12, 2008 | 10.36 | 10.38 | 10.08 | 10.13 | 1,243,630 | -0.19(-1.86%) |
May 09, 2008 | 9.927 | 10.37 | 9.868 | 10.32 | 783,323 | +0.19(+1.89%) |
May 08, 2008 | 10.71 | 10.71 | 9.943 | 10.13 | 2,729,535 | -0.50(-4.71%) |
May 07, 2008 | 11.09 | 11.09 | 10.53 | 10.63 | 3,198,741 | -0.80(-7.00%) |
May 06, 2008 | 10.91 | 11.43 | 10.84 | 11.43 | 1,371,155 | +0.49(+4.50%) |
May 05, 2008 | 11.28 | 11.29 | 10.87 | 10.94 | 774,661 | -0.33(-2.96%) |
May 02, 2008 | 11.39 | 11.49 | 10.97 | 11.27 | 1,111,506 | -0.18(-1.53%) |
May 01, 2008 | 10.93 | 11.69 | 10.88 | 11.44 | 963,764 | +0.49(+4.49%) |
Apr 30, 2008 | 10.94 | 11.35 | 10.88 | 10.95 | 1,015,527 | -0.06(-0.53%) |
Apr 29, 2008 | 11.18 | 11.29 | 10.92 | 11.01 | 1,041,749 | -0.16(-1.42%) |
Apr 28, 2008 | 11.12 | 11.44 | 10.75 | 11.17 | 1,490,047 | +0.16(+1.44%) |
Apr 25, 2008 | 12.72 | 12.83 | 10.71 | 11.01 | 3,206,665 | -1.52(-12.11%) |
Apr 24, 2008 | 12.29 | 12.59 | 12.02 | 12.53 | 843,852 | +0.32(+2.66%) |
Apr 23, 2008 | 12.04 | 12.79 | 11.90 | 12.20 | 752,370 | +0.23(+1.95%) |
Apr 22, 2008 | 12.29 | 12.29 | 11.81 | 11.97 | 1,011,732 | -0.36(-2.91%) |
Apr 21, 2008 | 12.33 | 12.39 | 12.17 | 12.33 | 585,941 | -0.06(-0.47%) |
Apr 18, 2008 | 12.12 | 12.69 | 12.12 | 12.39 | 790,987 | +0.33(+2.77%) |
Apr 17, 2008 | 12.22 | 12.34 | 11.89 | 12.05 | 989,956 | -0.29(-2.36%) |
Apr 16, 2008 | 12.13 | 12.45 | 12.06 | 12.34 | 992,732 | +0.23(+1.86%) |
Apr 15, 2008 | 12.24 | 12.30 | 12.01 | 12.12 | 724,015 | -0.08(-0.62%) |
Apr 14, 2008 | 12.14 | 12.34 | 12.02 | 12.19 | 750,575 | +0.09(+0.76%) |
Apr 11, 2008 | 12.13 | 12.44 | 12.07 | 12.10 | 614,306 | -0.22(-1.76%) |
Apr 10, 2008 | 12.27 | 12.48 | 12.11 | 12.32 | 1,048,741 | +0.06(+0.48%) |
Apr 09, 2008 | 12.91 | 12.92 | 12.19 | 12.26 | 1,081,334 | -0.59(-4.60%) |
Apr 08, 2008 | 12.36 | 12.93 | 12.34 | 12.85 | 2,005,057 | +0.37(+2.94%) |
Apr 07, 2008 | 12.79 | 12.89 | 12.48 | 12.49 | 954,214 | -0.29(-2.28%) |
Apr 04, 2008 | 12.78 | 12.94 | 12.51 | 12.78 | 574,757 | +0.08(+0.66%) |
Apr 03, 2008 | 12.69 | 12.95 | 12.65 | 12.69 | 747,295 | -0.28(-2.18%) |
Apr 02, 2008 | 13.13 | 13.18 | 12.69 | 12.98 | 1,491,492 | -0.18(-1.39%) |