Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.381 | 9.559 | 9.160 | 9.437 | 1,653,963 | +0.08(+0.80%) |
Jun 27, 2008 | 9.925 | 9.944 | 9.042 | 9.362 | 2,986,048 | -0.65(-6.47%) |
Jun 26, 2008 | 10.59 | 10.59 | 9.906 | 10.01 | 1,514,740 | -0.57(-5.41%) |
Jun 25, 2008 | 10.46 | 10.58 | 10.27 | 10.58 | 1,729,042 | +0.26(+2.55%) |
Jun 24, 2008 | 10.57 | 10.63 | 10.32 | 10.32 | 1,065,821 | -0.35(-3.26%) |
Jun 23, 2008 | 10.77 | 10.90 | 10.55 | 10.67 | 946,257 | -0.09(-0.87%) |
Jun 20, 2008 | 10.82 | 10.90 | 10.68 | 10.76 | 945,917 | -0.38(-3.45%) |
Jun 19, 2008 | 11.23 | 11.26 | 11.00 | 11.15 | 1,192,634 | -0.11(-1.00%) |
Jun 18, 2008 | 11.62 | 11.62 | 11.21 | 11.26 | 1,572,752 | -0.24(-2.12%) |
Jun 17, 2008 | 11.37 | 11.83 | 11.37 | 11.50 | 1,539,731 | +0.21(+1.83%) |
Jun 16, 2008 | 11.46 | 11.49 | 11.23 | 11.30 | 1,284,420 | -0.38(-3.22%) |
Jun 13, 2008 | 11.56 | 11.67 | 11.37 | 11.67 | 1,994,505 | -0.05(-0.40%) |
Jun 12, 2008 | 11.25 | 11.74 | 11.09 | 11.72 | 3,932,245 | +0.69(+6.21%) |
Jun 11, 2008 | 11.32 | 11.32 | 10.99 | 11.03 | 1,757,747 | -0.25(-2.25%) |
Jun 10, 2008 | 11.33 | 11.50 | 11.28 | 11.29 | 1,917,381 | -0.14(-1.23%) |
Jun 09, 2008 | 11.71 | 11.71 | 11.36 | 11.43 | 2,048,645 | -0.31(-2.64%) |
Jun 06, 2008 | 11.98 | 12.06 | 11.73 | 11.74 | 1,671,754 | -0.41(-3.40%) |
Jun 05, 2008 | 11.97 | 12.16 | 11.77 | 12.15 | 3,104,434 | -0.14(-1.15%) |
Jun 04, 2008 | 12.02 | 12.30 | 11.98 | 12.29 | 1,952,320 | -0.20(-1.58%) |
Jun 03, 2008 | 12.69 | 12.72 | 12.44 | 12.49 | 1,583,483 | -0.02(-0.15%) |
Jun 02, 2008 | 12.68 | 12.89 | 12.45 | 12.51 | 1,794,847 | -0.51(-3.90%) |
May 30, 2008 | 12.99 | 13.18 | 12.68 | 13.01 | 2,932,803 | +0.01(+0.07%) |
May 29, 2008 | 13.14 | 13.15 | 12.79 | 13.01 | 5,622,741 | -0.64(-4.68%) |
May 28, 2008 | 13.95 | 14.14 | 13.62 | 13.64 | 1,799,144 | -0.28(-2.02%) |
May 27, 2008 | 13.96 | 14.03 | 13.63 | 13.93 | 1,644,463 | -0.33(-2.31%) |
May 26, 2008 | 14.25 | 14.36 | 14.05 | 14.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.25 | 14.36 | 14.05 | 14.25 | 868,936 | -0.21(-1.43%) |
May 22, 2008 | 14.58 | 14.58 | 14.29 | 14.46 | 721,213 | -0.12(-0.84%) |
May 21, 2008 | 14.93 | 15.01 | 14.53 | 14.58 | 1,698,347 | -0.27(-1.83%) |
May 20, 2008 | 15.02 | 15.04 | 14.67 | 14.85 | 855,351 | -0.13(-0.88%) |
May 19, 2008 | 15.06 | 15.16 | 14.91 | 14.99 | 654,513 | -0.06(-0.37%) |
May 16, 2008 | 14.91 | 15.04 | 14.81 | 15.04 | 793,923 | +0.02(+0.13%) |
May 15, 2008 | 14.84 | 15.02 | 14.60 | 15.02 | 931,716 | -0.04(-0.25%) |
May 14, 2008 | 14.96 | 15.11 | 14.94 | 15.06 | 683,664 | +0.05(+0.31%) |
May 13, 2008 | 15.09 | 15.09 | 14.89 | 15.01 | 672,252 | -0.08(-0.50%) |
May 12, 2008 | 15.05 | 15.36 | 15.01 | 15.09 | 758,531 | +0.10(+0.69%) |
May 09, 2008 | 15.07 | 15.07 | 14.83 | 14.99 | 525,744 | -0.19(-1.24%) |
May 08, 2008 | 15.35 | 15.37 | 14.89 | 15.17 | 830,891 | -0.20(-1.28%) |
May 07, 2008 | 15.81 | 15.87 | 15.27 | 15.37 | 724,011 | -0.48(-3.02%) |
May 06, 2008 | 15.84 | 15.94 | 15.60 | 15.85 | 723,272 | +0.04(+0.24%) |
May 05, 2008 | 16.06 | 16.06 | 15.70 | 15.81 | 795,821 | -0.29(-1.81%) |
May 02, 2008 | 16.14 | 16.32 | 15.87 | 16.10 | 1,457,545 | +0.15(+0.94%) |
May 01, 2008 | 15.59 | 16.05 | 15.59 | 15.95 | 877,138 | +0.42(+2.72%) |
Apr 30, 2008 | 15.31 | 15.79 | 15.26 | 15.53 | 1,157,970 | +0.33(+2.16%) |
Apr 29, 2008 | 14.93 | 15.23 | 14.92 | 15.20 | 755,529 | +0.29(+1.95%) |
Apr 28, 2008 | 15.00 | 15.11 | 14.85 | 14.91 | 787,292 | -0.19(-1.24%) |
Apr 25, 2008 | 15.20 | 15.23 | 14.93 | 15.10 | 685,386 | -0.05(-0.31%) |
Apr 24, 2008 | 15.03 | 15.18 | 14.84 | 15.15 | 559,517 | +0.13(+0.88%) |
Apr 23, 2008 | 14.60 | 15.04 | 14.60 | 15.01 | 595,041 | +0.36(+2.43%) |
Apr 22, 2008 | 15.02 | 15.02 | 14.65 | 14.66 | 609,786 | -0.13(-0.89%) |
Apr 21, 2008 | 14.97 | 14.97 | 14.64 | 14.79 | 928,636 | -0.08(-0.57%) |
Apr 18, 2008 | 14.70 | 14.92 | 14.57 | 14.87 | 744,606 | +0.26(+1.80%) |
Apr 17, 2008 | 14.60 | 14.66 | 14.37 | 14.61 | 432,550 | -0.01(-0.06%) |
Apr 16, 2008 | 14.64 | 14.70 | 14.32 | 14.62 | 966,988 | -0.02(-0.13%) |
Apr 15, 2008 | 14.43 | 14.69 | 14.35 | 14.64 | 832,653 | +0.41(+2.90%) |
Apr 14, 2008 | 14.10 | 14.29 | 14.09 | 14.23 | 675,202 | -0.02(-0.13%) |
Apr 11, 2008 | 14.65 | 14.65 | 14.09 | 14.24 | 931,629 | -0.42(-2.88%) |
Apr 10, 2008 | 14.63 | 14.68 | 14.33 | 14.67 | 792,217 | +0.17(+1.17%) |
Apr 09, 2008 | 14.74 | 14.95 | 14.47 | 14.50 | 722,232 | -0.23(-1.53%) |
Apr 08, 2008 | 14.95 | 15.01 | 14.62 | 14.72 | 796,122 | -0.29(-1.94%) |
Apr 07, 2008 | 15.25 | 15.25 | 14.79 | 15.01 | 957,978 | +0.06(+0.38%) |
Apr 04, 2008 | 14.75 | 15.11 | 14.57 | 14.96 | 1,905,696 | -0.20(-1.30%) |
Apr 03, 2008 | 15.14 | 15.26 | 14.74 | 15.16 | 1,309,867 | -0.09(-0.62%) |
Apr 02, 2008 | 15.15 | 15.29 | 14.84 | 15.25 | 1,767,144 | +0.10(+0.68%) |