Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.126 | 9.287 | 9.054 | 9.168 | 892,418 | +0.04(+0.39%) |
Jun 27, 2008 | 9.174 | 9.197 | 9.000 | 9.132 | 1,903,797 | -0.02(-0.26%) |
Jun 26, 2008 | 9.257 | 9.376 | 9.120 | 9.156 | 666,032 | -0.23(-2.48%) |
Jun 25, 2008 | 9.311 | 9.538 | 9.257 | 9.388 | 991,887 | +0.11(+1.22%) |
Jun 24, 2008 | 9.102 | 9.341 | 9.024 | 9.275 | 996,078 | +0.13(+1.37%) |
Jun 23, 2008 | 9.478 | 9.490 | 9.126 | 9.150 | 805,202 | -0.26(-2.79%) |
Jun 20, 2008 | 9.562 | 9.615 | 9.281 | 9.412 | 1,584,260 | -0.11(-1.13%) |
Jun 19, 2008 | 9.257 | 9.526 | 9.156 | 9.520 | 1,005,278 | +0.30(+3.30%) |
Jun 18, 2008 | 9.156 | 9.269 | 9.060 | 9.215 | 1,137,048 | -0.01(-0.13%) |
Jun 17, 2008 | 9.538 | 9.567 | 9.227 | 9.227 | 820,809 | -0.30(-3.19%) |
Jun 16, 2008 | 9.418 | 9.582 | 9.359 | 9.532 | 882,168 | +0.04(+0.44%) |
Jun 13, 2008 | 9.448 | 9.490 | 9.233 | 9.490 | 783,965 | +0.14(+1.53%) |
Jun 12, 2008 | 9.305 | 9.585 | 9.275 | 9.347 | 1,161,926 | +0.03(+0.32%) |
Jun 11, 2008 | 9.490 | 9.538 | 9.275 | 9.317 | 1,198,314 | -0.26(-2.68%) |
Jun 10, 2008 | 9.550 | 9.669 | 9.502 | 9.573 | 1,248,144 | +0.00(+0.00%) |
Jun 09, 2008 | 9.663 | 9.729 | 9.502 | 9.573 | 1,394,280 | -0.10(-1.05%) |
Jun 06, 2008 | 9.800 | 9.896 | 9.651 | 9.675 | 1,207,036 | -0.23(-2.29%) |
Jun 05, 2008 | 9.788 | 9.902 | 9.758 | 9.902 | 900,750 | +0.10(+1.04%) |
Jun 04, 2008 | 9.633 | 9.961 | 9.502 | 9.800 | 1,076,698 | +0.10(+0.98%) |
Jun 03, 2008 | 9.818 | 9.908 | 9.585 | 9.705 | 1,449,681 | -0.20(-1.99%) |
Jun 02, 2008 | 9.979 | 9.979 | 9.747 | 9.902 | 1,232,868 | -0.04(-0.36%) |
May 30, 2008 | 9.932 | 10.04 | 9.836 | 9.938 | 3,233,404 | -0.04(-0.36%) |
May 29, 2008 | 10.03 | 10.06 | 9.872 | 9.973 | 1,112,694 | -0.02(-0.24%) |
May 28, 2008 | 10.07 | 10.11 | 9.938 | 9.997 | 1,040,370 | -0.07(-0.71%) |
May 27, 2008 | 9.961 | 10.12 | 9.945 | 10.07 | 994,555 | +0.12(+1.20%) |
May 26, 2008 | 9.729 | 9.949 | 9.621 | 9.949 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.729 | 9.949 | 9.621 | 9.949 | 1,651,381 | +0.14(+1.40%) |
May 22, 2008 | 9.854 | 9.878 | 9.735 | 9.812 | 1,474,183 | -0.02(-0.18%) |
May 21, 2008 | 9.896 | 9.955 | 9.729 | 9.830 | 1,480,283 | -0.07(-0.72%) |
May 20, 2008 | 9.920 | 9.973 | 9.806 | 9.902 | 1,168,296 | -0.10(-0.96%) |
May 19, 2008 | 9.943 | 10.05 | 9.788 | 9.997 | 1,383,805 | -0.02(-0.18%) |
May 16, 2008 | 9.908 | 10.02 | 9.788 | 10.02 | 1,311,386 | +0.13(+1.33%) |
May 15, 2008 | 9.776 | 9.908 | 9.764 | 9.884 | 2,256,793 | +0.10(+0.98%) |
May 14, 2008 | 9.848 | 9.848 | 9.669 | 9.788 | 16,228,419 | -0.22(-2.21%) |
May 13, 2008 | 10.12 | 10.14 | 9.812 | 10.01 | 3,091,123 | -0.14(-1.35%) |
May 12, 2008 | 10.13 | 10.27 | 10.09 | 10.15 | 640,240 | +0.08(+0.77%) |
May 09, 2008 | 10.07 | 10.14 | 9.961 | 10.07 | 488,327 | -0.04(-0.35%) |
May 08, 2008 | 10.22 | 10.23 | 10.04 | 10.10 | 526,836 | -0.10(-0.94%) |
May 07, 2008 | 10.50 | 10.50 | 10.16 | 10.20 | 769,280 | -0.30(-2.84%) |
May 06, 2008 | 10.46 | 10.55 | 10.37 | 10.50 | 600,945 | +0.01(+0.06%) |
May 05, 2008 | 10.65 | 10.65 | 10.33 | 10.49 | 693,654 | -0.07(-0.68%) |
May 02, 2008 | 10.62 | 10.68 | 10.53 | 10.56 | 1,032,846 | +0.07(+0.62%) |
May 01, 2008 | 10.09 | 10.51 | 10.09 | 10.50 | 683,834 | +0.45(+4.52%) |
Apr 30, 2008 | 10.29 | 10.36 | 9.914 | 10.04 | 815,330 | -0.23(-2.27%) |
Apr 29, 2008 | 10.27 | 10.40 | 10.07 | 10.28 | 1,115,676 | +0.04(+0.41%) |
Apr 28, 2008 | 10.30 | 10.35 | 10.13 | 10.24 | 980,523 | -0.06(-0.58%) |
Apr 25, 2008 | 10.29 | 10.38 | 10.04 | 10.30 | 403,888 | +0.07(+0.64%) |
Apr 24, 2008 | 10.12 | 10.24 | 9.854 | 10.23 | 1,552,855 | +0.13(+1.30%) |
Apr 23, 2008 | 9.961 | 10.18 | 9.836 | 10.10 | 705,504 | +0.19(+1.87%) |
Apr 22, 2008 | 10.04 | 10.09 | 9.806 | 9.914 | 576,150 | -0.20(-1.95%) |
Apr 21, 2008 | 10.22 | 10.27 | 10.08 | 10.11 | 432,534 | -0.17(-1.63%) |
Apr 18, 2008 | 10.21 | 10.62 | 10.21 | 10.28 | 619,293 | +0.07(+0.64%) |
Apr 17, 2008 | 10.11 | 10.49 | 9.997 | 10.21 | 811,986 | +0.04(+0.35%) |
Apr 16, 2008 | 10.05 | 10.19 | 10.00 | 10.18 | 1,084,147 | +0.20(+2.04%) |
Apr 15, 2008 | 9.914 | 9.991 | 9.854 | 9.973 | 516,175 | +0.11(+1.15%) |
Apr 14, 2008 | 9.812 | 10.17 | 9.735 | 9.860 | 850,675 | +0.01(+0.06%) |
Apr 11, 2008 | 9.842 | 10.06 | 9.776 | 9.854 | 1,094,584 | -0.09(-0.90%) |
Apr 10, 2008 | 9.943 | 10.04 | 9.812 | 9.943 | 878,281 | +0.02(+0.18%) |
Apr 09, 2008 | 10.31 | 10.35 | 9.890 | 9.926 | 756,641 | -0.33(-3.26%) |
Apr 08, 2008 | 10.15 | 10.35 | 10.05 | 10.26 | 1,086,625 | +0.08(+0.76%) |
Apr 07, 2008 | 10.10 | 10.24 | 10.05 | 10.18 | 981,654 | +0.07(+0.65%) |
Apr 04, 2008 | 10.21 | 10.27 | 9.973 | 10.12 | 1,230,072 | -0.12(-1.17%) |
Apr 03, 2008 | 10.24 | 10.34 | 10.16 | 10.24 | 1,359,810 | -0.12(-1.15%) |
Apr 02, 2008 | 10.13 | 10.44 | 10.10 | 10.36 | 2,709,532 | +0.31(+3.09%) |