Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.45 | 10.51 | 10.05 | 10.06 | 2,507,517 | -0.43(-4.14%) |
Jun 27, 2008 | 10.30 | 10.50 | 10.02 | 10.50 | 6,832,291 | +0.25(+2.45%) |
Jun 26, 2008 | 10.72 | 10.72 | 10.19 | 10.25 | 2,338,289 | -0.55(-5.10%) |
Jun 25, 2008 | 10.53 | 10.98 | 10.53 | 10.80 | 2,272,117 | +0.29(+2.76%) |
Jun 24, 2008 | 10.53 | 10.77 | 10.35 | 10.51 | 1,857,663 | -0.08(-0.73%) |
Jun 23, 2008 | 10.98 | 11.06 | 10.49 | 10.59 | 1,998,336 | -0.31(-2.84%) |
Jun 20, 2008 | 11.32 | 11.32 | 10.74 | 10.90 | 2,606,198 | -0.51(-4.49%) |
Jun 19, 2008 | 10.91 | 11.41 | 10.91 | 11.41 | 2,632,263 | +0.30(+2.70%) |
Jun 18, 2008 | 11.18 | 11.25 | 10.93 | 11.11 | 3,096,276 | -0.07(-0.60%) |
Jun 17, 2008 | 11.36 | 11.37 | 10.78 | 11.18 | 3,323,374 | -0.13(-1.11%) |
Jun 16, 2008 | 10.72 | 11.43 | 10.62 | 11.30 | 6,448,806 | +1.02(+9.87%) |
Jun 13, 2008 | 10.04 | 10.29 | 9.957 | 10.29 | 1,654,117 | +0.40(+4.01%) |
Jun 12, 2008 | 9.996 | 10.32 | 9.793 | 9.890 | 3,283,987 | -0.06(-0.58%) |
Jun 11, 2008 | 10.22 | 10.23 | 9.745 | 9.948 | 3,036,617 | -0.26(-2.56%) |
Jun 10, 2008 | 10.16 | 10.29 | 10.03 | 10.21 | 3,379,591 | -0.03(-0.28%) |
Jun 09, 2008 | 10.37 | 10.51 | 10.11 | 10.24 | 3,157,731 | -0.11(-1.03%) |
Jun 06, 2008 | 10.65 | 10.73 | 10.32 | 10.34 | 1,973,695 | -0.42(-3.86%) |
Jun 05, 2008 | 10.75 | 10.79 | 10.49 | 10.76 | 1,965,809 | +0.08(+0.72%) |
Jun 04, 2008 | 10.31 | 10.76 | 10.29 | 10.68 | 3,261,295 | +0.26(+2.50%) |
Jun 03, 2008 | 10.04 | 10.70 | 9.977 | 10.42 | 6,422,030 | +0.46(+4.66%) |
Jun 02, 2008 | 10.06 | 10.16 | 9.774 | 9.957 | 3,276,729 | -0.35(-3.38%) |
May 30, 2008 | 10.61 | 10.61 | 10.27 | 10.31 | 2,310,166 | -0.19(-1.84%) |
May 29, 2008 | 10.53 | 10.72 | 10.36 | 10.50 | 2,970,512 | -0.07(-0.64%) |
May 28, 2008 | 10.60 | 10.71 | 10.26 | 10.57 | 3,023,894 | -0.35(-3.19%) |
May 27, 2008 | 10.55 | 10.91 | 10.55 | 10.91 | 2,376,108 | +0.40(+3.77%) |
May 26, 2008 | 10.64 | 10.85 | 10.34 | 10.52 | 2,569,346 | +0.00(+0.00%) |
May 23, 2008 | 10.64 | 10.85 | 10.34 | 10.52 | 2,569,346 | -0.35(-3.20%) |
May 22, 2008 | 10.70 | 10.96 | 10.69 | 10.87 | 3,575,066 | +0.08(+0.72%) |
May 21, 2008 | 11.13 | 11.28 | 10.54 | 10.79 | 4,281,295 | -0.12(-1.06%) |
May 20, 2008 | 12.26 | 12.26 | 10.48 | 10.90 | 9,765,134 | -1.00(-8.37%) |
May 19, 2008 | 11.95 | 12.28 | 11.77 | 11.90 | 3,500,004 | -0.05(-0.40%) |
May 16, 2008 | 11.86 | 11.98 | 11.60 | 11.95 | 2,545,534 | +0.17(+1.48%) |
May 15, 2008 | 11.73 | 11.89 | 11.54 | 11.77 | 3,776,065 | +0.08(+0.66%) |
May 14, 2008 | 11.46 | 11.84 | 11.41 | 11.70 | 3,306,140 | +0.28(+2.46%) |
May 13, 2008 | 11.34 | 11.59 | 11.31 | 11.42 | 2,808,801 | +0.05(+0.42%) |
May 12, 2008 | 11.19 | 11.45 | 11.00 | 11.37 | 2,220,295 | +0.37(+3.34%) |
May 09, 2008 | 10.95 | 11.27 | 10.63 | 11.00 | 2,250,651 | -0.23(-2.07%) |
May 08, 2008 | 11.11 | 11.39 | 10.98 | 11.23 | 2,941,466 | +0.00(+0.00%) |
May 07, 2008 | 11.48 | 11.99 | 11.09 | 11.23 | 4,656,653 | -0.25(-2.19%) |
May 06, 2008 | 11.42 | 11.51 | 11.09 | 11.48 | 3,891,732 | +0.00(+0.00%) |
May 05, 2008 | 11.46 | 11.94 | 11.36 | 11.48 | 4,811,864 | +0.21(+1.89%) |
May 02, 2008 | 11.81 | 12.02 | 10.89 | 11.27 | 6,843,812 | -0.65(-5.43%) |
May 01, 2008 | 10.43 | 12.03 | 10.41 | 11.92 | 19,713,164 | +2.69(+29.11%) |
Apr 30, 2008 | 9.464 | 9.532 | 9.126 | 9.232 | 3,842,363 | -0.05(-0.52%) |
Apr 29, 2008 | 9.097 | 9.377 | 9.010 | 9.281 | 4,209,644 | +0.15(+1.59%) |
Apr 28, 2008 | 9.435 | 9.474 | 9.097 | 9.136 | 2,925,196 | -0.33(-3.47%) |
Apr 25, 2008 | 8.962 | 9.493 | 8.952 | 9.464 | 5,728,168 | +0.54(+6.07%) |
Apr 24, 2008 | 8.527 | 9.049 | 8.420 | 8.923 | 6,048,588 | +0.44(+5.13%) |
Apr 23, 2008 | 8.420 | 8.585 | 8.324 | 8.488 | 3,412,492 | +0.10(+1.15%) |
Apr 22, 2008 | 8.420 | 8.507 | 8.314 | 8.391 | 4,210,199 | -0.07(-0.80%) |
Apr 21, 2008 | 8.459 | 8.546 | 8.401 | 8.459 | 3,921,824 | -0.01(-0.11%) |
Apr 18, 2008 | 8.701 | 8.875 | 8.420 | 8.469 | 4,660,231 | -0.06(-0.68%) |
Apr 17, 2008 | 8.981 | 9.010 | 8.440 | 8.527 | 4,851,604 | -0.47(-5.26%) |
Apr 16, 2008 | 8.797 | 9.184 | 8.797 | 9.000 | 2,824,283 | +0.22(+2.53%) |
Apr 15, 2008 | 8.730 | 8.884 | 8.517 | 8.778 | 5,062,767 | -0.26(-2.89%) |
Apr 14, 2008 | 8.701 | 9.184 | 8.546 | 9.039 | 3,974,477 | +0.18(+2.07%) |
Apr 11, 2008 | 8.817 | 9.242 | 8.720 | 8.855 | 4,131,738 | -0.33(-3.58%) |
Apr 10, 2008 | 9.348 | 9.464 | 9.136 | 9.184 | 5,478,376 | -0.20(-2.16%) |
Apr 09, 2008 | 9.841 | 9.909 | 9.136 | 9.387 | 5,171,765 | -0.29(-3.00%) |
Apr 08, 2008 | 9.832 | 9.909 | 9.561 | 9.677 | 3,720,189 | -0.23(-2.34%) |
Apr 07, 2008 | 9.696 | 10.15 | 9.667 | 9.909 | 4,149,554 | -0.15(-1.54%) |
Apr 04, 2008 | 10.69 | 10.69 | 9.716 | 10.06 | 5,400,894 | -0.61(-5.71%) |
Apr 03, 2008 | 10.52 | 10.89 | 10.52 | 10.67 | 5,198,602 | +0.02(+0.18%) |
Apr 02, 2008 | 10.60 | 10.92 | 10.55 | 10.65 | 2,467,450 | +0.08(+0.73%) |