Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.534 | 8.853 | 8.332 | 8.766 | 230,585 | +0.03(+0.33%) |
Jun 27, 2008 | 8.824 | 9.084 | 8.698 | 8.737 | 599,629 | +0.04(+0.44%) |
Jun 26, 2008 | 8.496 | 8.843 | 8.496 | 8.698 | 172,768 | -0.12(-1.31%) |
Jun 25, 2008 | 9.190 | 9.190 | 8.631 | 8.814 | 169,338 | -0.25(-2.77%) |
Jun 24, 2008 | 9.441 | 9.643 | 9.026 | 9.065 | 139,413 | -0.59(-6.09%) |
Jun 23, 2008 | 9.807 | 9.923 | 9.634 | 9.653 | 84,432 | -0.20(-2.05%) |
Jun 20, 2008 | 9.836 | 10.03 | 9.643 | 9.856 | 101,561 | -0.03(-0.29%) |
Jun 19, 2008 | 10.17 | 10.34 | 9.884 | 9.884 | 70,056 | -0.46(-4.47%) |
Jun 18, 2008 | 10.26 | 10.41 | 10.13 | 10.35 | 117,414 | -0.07(-0.65%) |
Jun 17, 2008 | 10.74 | 10.75 | 10.33 | 10.41 | 159,893 | -0.37(-3.40%) |
Jun 16, 2008 | 10.69 | 10.84 | 10.68 | 10.78 | 57,997 | -0.09(-0.80%) |
Jun 13, 2008 | 10.99 | 10.99 | 10.75 | 10.87 | 101,304 | -0.22(-2.00%) |
Jun 12, 2008 | 10.97 | 11.09 | 10.70 | 11.09 | 79,196 | +0.21(+1.95%) |
Jun 11, 2008 | 10.95 | 11.07 | 10.80 | 10.88 | 66,865 | +0.01(+0.09%) |
Jun 10, 2008 | 10.85 | 10.99 | 10.65 | 10.87 | 94,125 | +0.15(+1.44%) |
Jun 09, 2008 | 11.19 | 11.25 | 10.70 | 10.71 | 240,089 | -0.47(-4.22%) |
Jun 06, 2008 | 10.83 | 11.22 | 10.70 | 11.19 | 119,582 | +0.10(+0.87%) |
Jun 05, 2008 | 10.95 | 11.19 | 10.77 | 11.09 | 190,043 | +0.00(+0.00%) |
Jun 04, 2008 | 11.09 | 11.13 | 11.01 | 11.09 | 200,351 | +0.00(+0.00%) |
Jun 03, 2008 | 10.84 | 11.17 | 10.84 | 11.09 | 88,178 | +0.25(+2.31%) |
Jun 02, 2008 | 10.80 | 11.03 | 10.70 | 10.84 | 96,334 | -0.16(-1.49%) |
May 30, 2008 | 11.10 | 11.43 | 10.87 | 11.00 | 115,996 | -0.17(-1.55%) |
May 29, 2008 | 11.07 | 11.37 | 9.055 | 11.18 | 138,722 | +0.11(+0.96%) |
May 28, 2008 | 11.62 | 11.63 | 10.90 | 11.07 | 170,614 | -0.51(-4.41%) |
May 27, 2008 | 11.64 | 11.80 | 11.43 | 11.58 | 205,503 | -0.13(-1.15%) |
May 26, 2008 | 11.10 | 12.05 | 10.61 | 11.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.10 | 12.05 | 10.61 | 11.72 | 282,749 | +0.48(+4.29%) |
May 22, 2008 | 11.67 | 11.67 | 10.99 | 11.23 | 306,045 | -0.39(-3.32%) |
May 21, 2008 | 10.92 | 11.80 | 10.78 | 11.62 | 499,936 | +0.79(+7.30%) |
May 20, 2008 | 10.29 | 11.82 | 10.29 | 10.83 | 542,837 | +0.56(+5.45%) |
May 19, 2008 | 9.267 | 10.64 | 9.180 | 10.27 | 580,789 | +1.09(+11.87%) |
May 16, 2008 | 8.612 | 9.383 | 8.515 | 9.180 | 373,036 | +0.74(+8.80%) |
May 15, 2008 | 8.679 | 8.872 | 8.342 | 8.438 | 441,731 | -0.14(-1.69%) |
May 14, 2008 | 8.640 | 8.997 | 8.583 | 8.583 | 417,007 | -0.11(-1.22%) |
May 13, 2008 | 8.380 | 9.692 | 8.380 | 8.689 | 477,339 | +0.31(+3.68%) |
May 12, 2008 | 9.238 | 9.238 | 7.773 | 8.380 | 1,399,658 | -1.12(-11.78%) |
May 09, 2008 | 10.67 | 11.08 | 9.470 | 9.499 | 289,748 | -1.36(-12.52%) |
May 08, 2008 | 10.67 | 11.09 | 10.43 | 10.86 | 181,933 | -0.04(-0.35%) |
May 07, 2008 | 10.80 | 11.23 | 10.72 | 10.90 | 176,440 | +0.23(+2.17%) |
May 06, 2008 | 10.13 | 10.72 | 9.672 | 10.67 | 298,529 | +0.52(+5.13%) |
May 05, 2008 | 10.67 | 10.87 | 10.14 | 10.14 | 112,327 | -0.66(-6.07%) |
May 02, 2008 | 11.31 | 11.36 | 10.61 | 10.80 | 108,485 | -0.19(-1.75%) |
May 01, 2008 | 12.00 | 12.00 | 10.99 | 10.99 | 119,538 | -0.92(-7.69%) |
Apr 30, 2008 | 12.17 | 12.21 | 11.79 | 11.91 | 127,268 | -0.15(-1.28%) |
Apr 29, 2008 | 12.91 | 12.91 | 12.05 | 12.06 | 120,132 | -1.05(-8.01%) |
Apr 28, 2008 | 13.16 | 13.16 | 12.60 | 13.12 | 122,129 | +0.00(+0.00%) |
Apr 25, 2008 | 13.19 | 13.22 | 12.54 | 13.12 | 310,553 | +0.00(+0.00%) |
Apr 24, 2008 | 12.45 | 13.12 | 12.10 | 13.12 | 594,929 | +0.56(+4.45%) |
Apr 23, 2008 | 12.22 | 12.99 | 11.54 | 12.56 | 668,917 | +0.96(+8.32%) |
Apr 22, 2008 | 9.576 | 11.95 | 9.566 | 11.59 | 844,410 | +1.49(+14.69%) |
Apr 21, 2008 | 11.80 | 11.80 | 8.775 | 10.11 | 1,221,785 | -1.66(-14.10%) |
Apr 18, 2008 | 10.71 | 12.28 | 10.70 | 11.76 | 1,000,917 | +0.55(+4.90%) |
Apr 17, 2008 | 13.39 | 13.88 | 9.749 | 11.22 | 1,710,746 | -2.11(-15.85%) |
Apr 16, 2008 | 14.22 | 14.55 | 13.21 | 13.33 | 330,659 | -1.16(-7.99%) |
Apr 15, 2008 | 14.94 | 14.98 | 14.46 | 14.48 | 116,375 | -0.46(-3.10%) |
Apr 14, 2008 | 14.94 | 15.01 | 14.85 | 14.95 | 54,090 | +0.08(+0.52%) |
Apr 11, 2008 | 15.21 | 15.31 | 14.82 | 14.87 | 58,148 | -0.40(-2.65%) |
Apr 10, 2008 | 15.67 | 15.67 | 15.05 | 15.28 | 33,183 | -0.29(-1.86%) |
Apr 09, 2008 | 15.48 | 15.60 | 15.41 | 15.56 | 51,745 | +0.10(+0.62%) |
Apr 08, 2008 | 15.32 | 15.56 | 15.19 | 15.47 | 40,861 | +0.24(+1.61%) |
Apr 07, 2008 | 15.13 | 15.75 | 15.13 | 15.22 | 79,432 | +0.29(+1.91%) |
Apr 04, 2008 | 14.95 | 15.13 | 14.73 | 14.94 | 13,325 | +0.07(+0.45%) |
Apr 03, 2008 | 14.67 | 14.95 | 14.67 | 14.87 | 15,554 | +0.20(+1.38%) |
Apr 02, 2008 | 14.68 | 14.80 | 14.53 | 14.67 | 19,998 | +0.11(+0.73%) |