Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.829 | 10.31 | 9.343 | 9.594 | 100,184 | -0.07(-0.73%) |
Jun 27, 2008 | 10.02 | 10.20 | 9.660 | 9.664 | 1,199,017 | -0.42(-4.19%) |
Jun 26, 2008 | 10.12 | 10.59 | 10.03 | 10.09 | 49,740 | +0.02(+0.16%) |
Jun 25, 2008 | 10.17 | 10.34 | 9.986 | 10.07 | 30,921 | -0.12(-1.15%) |
Jun 24, 2008 | 10.52 | 10.52 | 10.00 | 10.19 | 20,951 | -0.23(-2.18%) |
Jun 23, 2008 | 10.60 | 10.94 | 10.36 | 10.42 | 43,108 | -0.28(-2.64%) |
Jun 20, 2008 | 10.69 | 10.70 | 10.45 | 10.70 | 17,405 | -0.22(-2.01%) |
Jun 19, 2008 | 10.69 | 10.93 | 10.54 | 10.92 | 40,655 | +0.38(+3.57%) |
Jun 18, 2008 | 10.66 | 10.85 | 10.42 | 10.54 | 29,638 | -0.04(-0.37%) |
Jun 17, 2008 | 10.02 | 10.79 | 10.02 | 10.58 | 56,781 | +0.27(+2.66%) |
Jun 16, 2008 | 10.77 | 11.01 | 10.12 | 10.31 | 47,921 | -0.50(-4.64%) |
Jun 13, 2008 | 10.35 | 10.96 | 10.27 | 10.81 | 29,850 | +0.39(+3.76%) |
Jun 12, 2008 | 10.01 | 10.75 | 10.01 | 10.42 | 45,373 | +0.36(+3.58%) |
Jun 11, 2008 | 10.34 | 10.39 | 9.516 | 10.06 | 123,037 | -0.27(-2.65%) |
Jun 10, 2008 | 10.43 | 11.00 | 10.00 | 10.33 | 57,351 | -0.46(-4.28%) |
Jun 09, 2008 | 10.45 | 11.00 | 10.34 | 10.79 | 67,889 | +0.48(+4.63%) |
Jun 06, 2008 | 10.10 | 10.38 | 10.06 | 10.31 | 74,973 | +0.32(+3.21%) |
Jun 05, 2008 | 10.42 | 10.53 | 9.915 | 9.993 | 274,897 | -0.41(-3.92%) |
Jun 04, 2008 | 11.04 | 11.38 | 10.35 | 10.40 | 126,261 | -0.53(-4.87%) |
Jun 03, 2008 | 10.99 | 11.01 | 10.89 | 10.93 | 34,649 | -0.16(-1.41%) |
Jun 02, 2008 | 11.20 | 11.20 | 11.01 | 11.09 | 40,967 | -0.39(-3.41%) |
May 30, 2008 | 10.95 | 11.48 | 10.95 | 11.48 | 63,401 | +0.52(+4.79%) |
May 29, 2008 | 11.04 | 11.18 | 10.89 | 10.96 | 43,416 | +0.04(+0.36%) |
May 28, 2008 | 11.16 | 11.72 | 10.89 | 10.92 | 61,403 | -0.32(-2.86%) |
May 27, 2008 | 11.83 | 11.83 | 11.11 | 11.24 | 34,947 | +0.08(+0.70%) |
May 26, 2008 | 11.27 | 11.62 | 11.06 | 11.16 | 67,723 | +0.00(+0.00%) |
May 23, 2008 | 11.27 | 11.62 | 11.06 | 11.16 | 67,723 | -0.26(-2.28%) |
May 22, 2008 | 11.04 | 11.74 | 10.81 | 11.42 | 28,044 | +0.39(+3.57%) |
May 21, 2008 | 11.35 | 11.37 | 10.90 | 11.03 | 56,453 | -0.23(-2.02%) |
May 20, 2008 | 11.06 | 11.74 | 10.64 | 11.25 | 145,455 | +0.33(+3.03%) |
May 19, 2008 | 11.50 | 12.27 | 10.67 | 10.92 | 51,687 | -0.45(-3.94%) |
May 16, 2008 | 11.61 | 12.26 | 11.29 | 11.37 | 15,018 | -0.09(-0.82%) |
May 15, 2008 | 11.67 | 11.75 | 11.43 | 11.47 | 18,858 | -0.19(-1.61%) |
May 14, 2008 | 11.77 | 11.77 | 11.58 | 11.65 | 47,051 | +0.19(+1.64%) |
May 13, 2008 | 11.70 | 11.87 | 11.36 | 11.47 | 50,735 | -0.16(-1.35%) |
May 12, 2008 | 11.76 | 11.79 | 11.45 | 11.62 | 58,324 | -0.14(-1.20%) |
May 09, 2008 | 11.94 | 12.12 | 11.75 | 11.76 | 73,972 | -0.27(-2.21%) |
May 08, 2008 | 12.02 | 12.10 | 11.81 | 12.03 | 23,361 | -0.13(-1.09%) |
May 07, 2008 | 12.47 | 12.48 | 12.13 | 12.16 | 17,163 | -0.31(-2.51%) |
May 06, 2008 | 12.52 | 12.52 | 11.90 | 12.48 | 30,363 | -0.05(-0.38%) |
May 05, 2008 | 12.45 | 12.52 | 12.25 | 12.52 | 28,665 | +0.16(+1.33%) |
May 02, 2008 | 12.81 | 12.83 | 12.34 | 12.36 | 44,523 | -0.45(-3.55%) |
May 01, 2008 | 13.67 | 13.67 | 12.53 | 12.81 | 47,822 | -0.16(-1.21%) |
Apr 30, 2008 | 13.69 | 13.71 | 12.89 | 12.97 | 12,710 | +0.03(+0.24%) |
Apr 29, 2008 | 13.15 | 13.53 | 12.91 | 12.94 | 5,944 | -0.08(-0.60%) |
Apr 28, 2008 | 13.33 | 13.71 | 12.86 | 13.02 | 31,112 | -0.16(-1.19%) |
Apr 25, 2008 | 12.41 | 13.26 | 12.37 | 13.17 | 38,185 | +0.81(+6.59%) |
Apr 24, 2008 | 13.21 | 13.27 | 12.31 | 12.36 | 43,319 | -0.86(-6.52%) |
Apr 23, 2008 | 14.41 | 14.50 | 13.22 | 13.22 | 32,050 | -0.88(-6.27%) |
Apr 22, 2008 | 15.31 | 15.44 | 14.11 | 14.11 | 19,358 | -1.17(-7.69%) |
Apr 21, 2008 | 15.30 | 15.52 | 14.74 | 15.28 | 48,014 | -0.16(-1.06%) |
Apr 18, 2008 | 15.59 | 15.94 | 15.44 | 15.44 | 30,496 | -0.12(-0.76%) |
Apr 17, 2008 | 15.57 | 15.77 | 15.36 | 15.56 | 72,325 | -0.25(-1.58%) |
Apr 16, 2008 | 15.66 | 15.88 | 15.22 | 15.81 | 72,639 | +0.25(+1.61%) |
Apr 15, 2008 | 15.48 | 15.66 | 15.04 | 15.56 | 56,117 | +0.08(+0.51%) |
Apr 14, 2008 | 14.67 | 15.48 | 14.49 | 15.48 | 18,012 | +0.49(+3.24%) |
Apr 11, 2008 | 14.70 | 15.06 | 14.35 | 15.00 | 51,255 | +0.05(+0.31%) |
Apr 10, 2008 | 15.00 | 15.22 | 14.84 | 14.95 | 18,926 | +0.12(+0.79%) |
Apr 09, 2008 | 14.86 | 14.95 | 14.54 | 14.83 | 15,509 | +0.15(+1.01%) |
Apr 08, 2008 | 15.04 | 15.07 | 14.60 | 14.68 | 17,699 | -0.34(-2.29%) |
Apr 07, 2008 | 14.29 | 15.03 | 14.00 | 15.03 | 22,877 | +0.45(+3.12%) |
Apr 04, 2008 | 14.26 | 14.57 | 14.04 | 14.57 | 20,115 | +0.65(+4.67%) |
Apr 03, 2008 | 13.71 | 14.47 | 13.60 | 13.93 | 27,485 | +0.21(+1.54%) |
Apr 02, 2008 | 14.03 | 14.37 | 13.48 | 13.71 | 14,059 | -0.12(-0.85%) |