Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.456 | 8.513 | 8.303 | 8.307 | 2,411,319 | -0.14(-1.61%) |
Jun 27, 2008 | 8.487 | 8.557 | 8.399 | 8.443 | 1,744,417 | +0.00(+0.05%) |
Jun 26, 2008 | 8.601 | 8.627 | 8.430 | 8.439 | 2,840,639 | -0.38(-4.32%) |
Jun 25, 2008 | 8.688 | 8.890 | 8.675 | 8.820 | 2,783,922 | +0.21(+2.44%) |
Jun 24, 2008 | 8.618 | 8.710 | 8.575 | 8.610 | 2,342,383 | -0.11(-1.21%) |
Jun 23, 2008 | 8.785 | 8.815 | 8.702 | 8.715 | 1,285,802 | -0.13(-1.44%) |
Jun 20, 2008 | 8.824 | 8.907 | 8.772 | 8.842 | 2,065,171 | -0.14(-1.56%) |
Jun 19, 2008 | 8.859 | 8.982 | 8.846 | 8.982 | 2,537,156 | +0.04(+0.44%) |
Jun 18, 2008 | 8.942 | 8.999 | 8.894 | 8.942 | 2,240,836 | -0.17(-1.83%) |
Jun 17, 2008 | 9.192 | 9.196 | 9.083 | 9.109 | 2,417,587 | +0.07(+0.82%) |
Jun 16, 2008 | 9.061 | 9.104 | 8.977 | 9.034 | 2,388,201 | -0.23(-2.46%) |
Jun 13, 2008 | 9.126 | 9.262 | 9.096 | 9.262 | 2,712,478 | +0.21(+2.37%) |
Jun 12, 2008 | 9.034 | 9.139 | 8.986 | 9.048 | 2,502,508 | +0.20(+2.28%) |
Jun 11, 2008 | 9.026 | 9.026 | 8.846 | 8.846 | 2,724,964 | -0.21(-2.32%) |
Jun 10, 2008 | 9.109 | 9.157 | 9.034 | 9.056 | 3,062,045 | -0.01(-0.14%) |
Jun 09, 2008 | 9.183 | 9.205 | 9.021 | 9.069 | 1,991,697 | -0.11(-1.15%) |
Jun 06, 2008 | 9.354 | 9.363 | 9.175 | 9.175 | 3,085,236 | -0.35(-3.72%) |
Jun 05, 2008 | 9.429 | 9.556 | 9.372 | 9.529 | 4,911,850 | +0.09(+0.97%) |
Jun 04, 2008 | 9.442 | 9.551 | 9.415 | 9.437 | 2,781,958 | -0.08(-0.83%) |
Jun 03, 2008 | 9.573 | 9.612 | 9.455 | 9.516 | 1,999,484 | -0.04(-0.37%) |
Jun 02, 2008 | 9.608 | 9.617 | 9.503 | 9.551 | 1,612,746 | -0.22(-2.24%) |
May 30, 2008 | 9.774 | 9.814 | 9.735 | 9.770 | 1,864,388 | +0.00(+0.00%) |
May 29, 2008 | 9.687 | 9.831 | 9.687 | 9.770 | 1,595,684 | -0.11(-1.11%) |
May 28, 2008 | 9.901 | 9.915 | 9.779 | 9.880 | 1,324,975 | -0.06(-0.62%) |
May 27, 2008 | 9.945 | 9.998 | 9.871 | 9.941 | 1,366,805 | -0.07(-0.74%) |
May 26, 2008 | 10.09 | 10.11 | 9.976 | 10.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.09 | 10.11 | 9.976 | 10.02 | 1,369,581 | -0.11(-1.12%) |
May 22, 2008 | 10.07 | 10.19 | 10.07 | 10.13 | 1,638,689 | +0.05(+0.48%) |
May 21, 2008 | 10.18 | 10.24 | 10.07 | 10.08 | 1,933,130 | -0.22(-2.13%) |
May 20, 2008 | 10.31 | 10.34 | 10.23 | 10.30 | 1,814,872 | -0.00(-0.04%) |
May 19, 2008 | 10.37 | 10.42 | 10.28 | 10.30 | 1,473,211 | -0.16(-1.55%) |
May 16, 2008 | 10.34 | 10.49 | 10.29 | 10.47 | 1,608,248 | +0.02(+0.21%) |
May 15, 2008 | 10.29 | 10.44 | 10.27 | 10.44 | 1,144,113 | +0.19(+1.88%) |
May 14, 2008 | 10.22 | 10.29 | 10.22 | 10.25 | 845,941 | +0.00(+0.04%) |
May 13, 2008 | 10.22 | 10.28 | 10.19 | 10.25 | 1,806,615 | -0.07(-0.64%) |
May 12, 2008 | 10.17 | 10.32 | 10.16 | 10.31 | 1,098,459 | +0.18(+1.73%) |
May 09, 2008 | 10.07 | 10.16 | 10.07 | 10.14 | 889,563 | -0.06(-0.60%) |
May 08, 2008 | 10.11 | 10.23 | 10.11 | 10.20 | 2,110,569 | +0.21(+2.06%) |
May 07, 2008 | 10.19 | 10.22 | 9.993 | 9.993 | 1,637,602 | -0.33(-3.22%) |
May 06, 2008 | 10.12 | 10.34 | 10.10 | 10.33 | 2,604,021 | +0.07(+0.73%) |
May 05, 2008 | 10.23 | 10.28 | 10.21 | 10.25 | 1,599,306 | +0.08(+0.82%) |
May 02, 2008 | 10.26 | 10.28 | 10.12 | 10.17 | 1,508,030 | -0.08(-0.77%) |
May 01, 2008 | 9.976 | 10.26 | 9.967 | 10.25 | 1,837,666 | +0.21(+2.09%) |
Apr 30, 2008 | 10.01 | 10.12 | 9.989 | 10.04 | 1,519,376 | -0.01(-0.09%) |
Apr 29, 2008 | 10.04 | 10.06 | 9.993 | 10.05 | 1,345,454 | -0.07(-0.65%) |
Apr 28, 2008 | 10.09 | 10.14 | 10.04 | 10.11 | 1,814,253 | +0.13(+1.27%) |
Apr 25, 2008 | 9.923 | 10.00 | 9.853 | 9.985 | 1,604,069 | +0.11(+1.15%) |
Apr 24, 2008 | 9.774 | 9.928 | 9.696 | 9.871 | 2,071,576 | +0.04(+0.45%) |
Apr 23, 2008 | 9.840 | 9.899 | 9.774 | 9.827 | 1,157,148 | -0.10(-0.97%) |
Apr 22, 2008 | 9.928 | 9.963 | 9.853 | 9.923 | 1,079,988 | -0.10(-0.96%) |
Apr 21, 2008 | 10.01 | 10.05 | 9.932 | 10.02 | 1,275,289 | -0.00(-0.04%) |
Apr 18, 2008 | 10.03 | 10.08 | 9.972 | 10.02 | 1,898,151 | +0.07(+0.75%) |
Apr 17, 2008 | 9.875 | 9.993 | 9.849 | 9.950 | 2,195,883 | -0.04(-0.39%) |
Apr 16, 2008 | 9.845 | 10.01 | 9.845 | 9.989 | 1,575,863 | +0.25(+2.61%) |
Apr 15, 2008 | 9.735 | 9.739 | 9.639 | 9.735 | 1,914,697 | +0.06(+0.59%) |
Apr 14, 2008 | 9.621 | 9.704 | 9.591 | 9.678 | 4,067,562 | +0.06(+0.59%) |
Apr 11, 2008 | 9.739 | 9.783 | 9.599 | 9.621 | 2,079,123 | -0.17(-1.74%) |
Apr 10, 2008 | 9.805 | 9.866 | 9.744 | 9.792 | 1,849,175 | -0.01(-0.13%) |
Apr 09, 2008 | 9.884 | 9.888 | 9.783 | 9.805 | 2,117,942 | -0.13(-1.32%) |
Apr 08, 2008 | 9.932 | 9.998 | 9.884 | 9.937 | 2,391,277 | -0.06(-0.61%) |
Apr 07, 2008 | 10.08 | 10.12 | 9.980 | 9.998 | 2,861,654 | -0.11(-1.08%) |
Apr 04, 2008 | 10.15 | 10.19 | 10.06 | 10.11 | 2,952,832 | -0.01(-0.13%) |
Apr 03, 2008 | 9.919 | 10.16 | 9.906 | 10.12 | 2,812,719 | +0.03(+0.30%) |
Apr 02, 2008 | 10.10 | 10.15 | 10.01 | 10.09 | 3,086,602 | +0.08(+0.79%) |