Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.285 | 9.435 | 9.105 | 9.112 | 630,884 | -0.22(-2.33%) |
Jun 27, 2008 | 9.367 | 9.510 | 9.187 | 9.330 | 796,519 | -0.02(-0.24%) |
Jun 26, 2008 | 9.427 | 9.555 | 9.330 | 9.352 | 613,387 | -0.17(-1.81%) |
Jun 25, 2008 | 9.375 | 9.607 | 9.322 | 9.525 | 864,961 | +0.18(+1.93%) |
Jun 24, 2008 | 9.547 | 9.660 | 9.277 | 9.345 | 716,424 | -0.29(-3.04%) |
Jun 23, 2008 | 9.847 | 9.900 | 9.607 | 9.637 | 381,684 | -0.13(-1.31%) |
Jun 20, 2008 | 9.840 | 9.945 | 9.652 | 9.765 | 509,166 | -0.13(-1.36%) |
Jun 19, 2008 | 9.855 | 9.952 | 9.772 | 9.900 | 196,160 | +0.05(+0.53%) |
Jun 18, 2008 | 9.952 | 10.00 | 9.735 | 9.847 | 203,212 | -0.11(-1.13%) |
Jun 17, 2008 | 10.24 | 10.24 | 9.917 | 9.960 | 212,639 | -0.27(-2.64%) |
Jun 16, 2008 | 10.15 | 10.24 | 9.990 | 10.23 | 265,738 | +0.07(+0.66%) |
Jun 13, 2008 | 9.967 | 10.16 | 9.937 | 10.16 | 292,789 | +0.31(+3.20%) |
Jun 12, 2008 | 10.08 | 10.11 | 9.795 | 9.847 | 1,048,594 | -0.20(-2.01%) |
Jun 11, 2008 | 10.38 | 10.46 | 10.03 | 10.05 | 300,945 | -0.39(-3.74%) |
Jun 10, 2008 | 10.50 | 10.54 | 10.23 | 10.44 | 576,005 | +0.11(+1.09%) |
Jun 09, 2008 | 10.73 | 10.84 | 10.06 | 10.33 | 737,114 | -0.48(-4.44%) |
Jun 06, 2008 | 11.60 | 11.62 | 10.81 | 10.81 | 766,940 | -0.95(-8.10%) |
Jun 05, 2008 | 11.27 | 11.83 | 11.27 | 11.76 | 512,103 | +0.50(+4.39%) |
Jun 04, 2008 | 11.22 | 11.58 | 11.08 | 11.26 | 492,787 | +0.07(+0.67%) |
Jun 03, 2008 | 11.07 | 11.33 | 11.07 | 11.19 | 588,203 | +0.20(+1.84%) |
Jun 02, 2008 | 11.07 | 11.15 | 10.85 | 10.99 | 879,452 | -0.13(-1.21%) |
May 30, 2008 | 10.90 | 11.16 | 10.81 | 11.12 | 834,036 | +0.22(+1.99%) |
May 29, 2008 | 10.57 | 11.13 | 10.57 | 10.90 | 348,252 | +0.29(+2.68%) |
May 28, 2008 | 10.41 | 10.62 | 10.39 | 10.62 | 620,760 | +0.28(+2.68%) |
May 27, 2008 | 10.03 | 10.34 | 9.945 | 10.34 | 431,678 | +0.34(+3.45%) |
May 26, 2008 | 9.982 | 10.03 | 9.757 | 9.997 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.982 | 10.03 | 9.757 | 9.997 | 664,270 | -0.03(-0.30%) |
May 22, 2008 | 10.03 | 10.21 | 9.967 | 10.03 | 477,358 | +0.02(+0.15%) |
May 21, 2008 | 10.21 | 10.31 | 9.967 | 10.01 | 315,351 | -0.16(-1.55%) |
May 20, 2008 | 10.04 | 10.18 | 9.967 | 10.17 | 368,783 | +0.11(+1.04%) |
May 19, 2008 | 10.10 | 10.31 | 9.915 | 10.06 | 625,326 | -0.04(-0.37%) |
May 16, 2008 | 10.22 | 10.22 | 9.855 | 10.10 | 412,491 | -0.10(-0.96%) |
May 15, 2008 | 10.19 | 10.24 | 10.02 | 10.20 | 119,663 | -0.02(-0.22%) |
May 14, 2008 | 10.28 | 10.46 | 10.20 | 10.22 | 306,343 | -0.06(-0.58%) |
May 13, 2008 | 10.23 | 10.28 | 10.09 | 10.28 | 667,416 | +0.22(+2.24%) |
May 12, 2008 | 9.855 | 10.06 | 9.787 | 10.06 | 305,969 | +0.25(+2.60%) |
May 09, 2008 | 9.682 | 9.847 | 9.682 | 9.802 | 158,115 | +0.06(+0.62%) |
May 08, 2008 | 9.907 | 9.922 | 9.735 | 9.742 | 222,506 | -0.13(-1.37%) |
May 07, 2008 | 10.02 | 10.23 | 9.840 | 9.877 | 548,079 | -0.12(-1.20%) |
May 06, 2008 | 9.930 | 10.04 | 9.832 | 9.997 | 315,772 | -0.01(-0.15%) |
May 05, 2008 | 10.12 | 10.15 | 9.870 | 10.01 | 268,452 | -0.07(-0.67%) |
May 02, 2008 | 10.02 | 10.13 | 9.960 | 10.08 | 482,648 | +0.11(+1.13%) |
May 01, 2008 | 9.787 | 10.10 | 9.765 | 9.967 | 551,191 | +0.20(+2.07%) |
Apr 30, 2008 | 9.840 | 9.952 | 9.742 | 9.765 | 471,225 | -0.02(-0.23%) |
Apr 29, 2008 | 9.720 | 9.825 | 9.667 | 9.787 | 277,883 | +0.04(+0.38%) |
Apr 28, 2008 | 9.952 | 9.952 | 9.660 | 9.750 | 409,590 | -0.19(-1.89%) |
Apr 25, 2008 | 9.862 | 9.975 | 9.660 | 9.937 | 291,848 | +0.13(+1.38%) |
Apr 24, 2008 | 9.675 | 9.900 | 9.510 | 9.802 | 456,698 | +0.21(+2.19%) |
Apr 23, 2008 | 9.742 | 9.772 | 9.442 | 9.592 | 428,145 | -0.11(-1.16%) |
Apr 22, 2008 | 9.817 | 9.817 | 9.585 | 9.705 | 614,530 | -0.17(-1.75%) |
Apr 21, 2008 | 9.832 | 10.06 | 9.810 | 9.877 | 413,186 | -0.08(-0.75%) |
Apr 18, 2008 | 10.14 | 10.38 | 9.900 | 9.952 | 985,831 | +0.04(+0.45%) |
Apr 17, 2008 | 9.465 | 10.20 | 9.240 | 9.907 | 2,551,349 | +1.11(+12.62%) |
Apr 16, 2008 | 8.325 | 8.850 | 8.227 | 8.797 | 1,090,849 | +0.59(+7.22%) |
Apr 15, 2008 | 8.295 | 8.407 | 8.137 | 8.205 | 698,265 | -0.05(-0.64%) |
Apr 14, 2008 | 8.512 | 8.550 | 8.250 | 8.257 | 685,953 | -0.27(-3.17%) |
Apr 11, 2008 | 8.835 | 8.887 | 8.512 | 8.527 | 715,497 | -0.40(-4.45%) |
Apr 10, 2008 | 8.835 | 9.045 | 8.835 | 8.925 | 500,814 | +0.07(+0.76%) |
Apr 09, 2008 | 9.037 | 9.049 | 8.737 | 8.857 | 660,685 | -0.13(-1.50%) |
Apr 08, 2008 | 8.887 | 9.037 | 8.850 | 8.992 | 545,615 | +0.02(+0.17%) |
Apr 07, 2008 | 8.925 | 9.067 | 8.865 | 8.977 | 453,346 | +0.05(+0.59%) |
Apr 04, 2008 | 8.910 | 8.977 | 8.610 | 8.925 | 756,394 | +0.18(+2.06%) |
Apr 03, 2008 | 8.917 | 8.940 | 8.722 | 8.745 | 1,017,361 | -0.32(-3.56%) |
Apr 02, 2008 | 9.217 | 9.307 | 9.000 | 9.067 | 536,548 | -0.19(-2.03%) |