Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.528 | 8.636 | 7.900 | 7.900 | 135,816 | -0.63(-7.44%) |
Jun 27, 2008 | 9.379 | 9.444 | 8.531 | 8.535 | 468,262 | -0.84(-9.00%) |
Jun 26, 2008 | 9.877 | 9.877 | 9.379 | 9.379 | 44,430 | -0.64(-6.41%) |
Jun 25, 2008 | 9.682 | 10.12 | 9.682 | 10.02 | 61,352 | +0.38(+3.97%) |
Jun 24, 2008 | 9.581 | 9.747 | 9.249 | 9.639 | 38,997 | -0.05(-0.52%) |
Jun 23, 2008 | 10.10 | 10.10 | 9.682 | 9.690 | 44,347 | -0.38(-3.73%) |
Jun 20, 2008 | 10.26 | 10.50 | 9.827 | 10.06 | 157,565 | -0.26(-2.52%) |
Jun 19, 2008 | 10.60 | 10.60 | 10.18 | 10.32 | 67,182 | -0.31(-2.92%) |
Jun 18, 2008 | 10.84 | 10.90 | 10.43 | 10.63 | 50,458 | -0.27(-2.45%) |
Jun 17, 2008 | 11.36 | 11.36 | 10.87 | 10.90 | 45,266 | -0.43(-3.82%) |
Jun 16, 2008 | 11.15 | 11.33 | 10.93 | 11.33 | 26,909 | +0.17(+1.49%) |
Jun 13, 2008 | 11.20 | 11.30 | 10.89 | 11.17 | 45,015 | +0.10(+0.91%) |
Jun 12, 2008 | 10.90 | 11.12 | 10.85 | 11.07 | 48,824 | +0.21(+1.93%) |
Jun 11, 2008 | 11.11 | 11.11 | 10.79 | 10.86 | 42,354 | -0.32(-2.84%) |
Jun 10, 2008 | 11.02 | 11.23 | 10.79 | 11.18 | 22,076 | +0.14(+1.24%) |
Jun 09, 2008 | 11.57 | 11.57 | 10.77 | 11.04 | 35,914 | -0.48(-4.14%) |
Jun 06, 2008 | 11.90 | 11.90 | 11.38 | 11.51 | 54,598 | -0.66(-5.39%) |
Jun 05, 2008 | 11.77 | 12.17 | 11.71 | 12.17 | 44,267 | +0.39(+3.31%) |
Jun 04, 2008 | 11.51 | 12.14 | 11.44 | 11.78 | 55,489 | +0.19(+1.68%) |
Jun 03, 2008 | 11.78 | 11.80 | 11.49 | 11.59 | 36,868 | -0.12(-1.05%) |
Jun 02, 2008 | 11.86 | 11.98 | 11.58 | 11.71 | 61,104 | -0.18(-1.52%) |
May 30, 2008 | 11.90 | 11.92 | 11.70 | 11.89 | 88,733 | +0.00(+0.00%) |
May 29, 2008 | 11.49 | 12.02 | 11.49 | 11.89 | 53,765 | +0.35(+3.06%) |
May 28, 2008 | 11.53 | 11.58 | 11.00 | 11.54 | 31,693 | +0.03(+0.25%) |
May 27, 2008 | 11.20 | 11.51 | 11.06 | 11.51 | 45,985 | +0.35(+3.10%) |
May 26, 2008 | 11.41 | 11.43 | 10.87 | 11.16 | 45,610 | +0.00(+0.00%) |
May 23, 2008 | 11.41 | 11.43 | 10.87 | 11.16 | 45,610 | -0.32(-2.83%) |
May 22, 2008 | 10.91 | 11.49 | 10.91 | 11.49 | 74,984 | +0.64(+5.92%) |
May 21, 2008 | 11.14 | 11.46 | 10.83 | 10.84 | 165,286 | -0.27(-2.40%) |
May 20, 2008 | 11.44 | 11.44 | 11.05 | 11.11 | 202,135 | -0.40(-3.51%) |
May 19, 2008 | 11.53 | 11.59 | 11.36 | 11.51 | 82,530 | -0.04(-0.37%) |
May 16, 2008 | 11.83 | 11.83 | 11.33 | 11.56 | 86,430 | -0.19(-1.60%) |
May 15, 2008 | 11.49 | 11.81 | 11.16 | 11.75 | 34,856 | +0.25(+2.13%) |
May 14, 2008 | 11.46 | 11.68 | 11.41 | 11.50 | 57,384 | +0.06(+0.50%) |
May 13, 2008 | 11.38 | 11.50 | 11.10 | 11.44 | 98,583 | +0.10(+0.89%) |
May 12, 2008 | 11.03 | 11.51 | 11.03 | 11.34 | 97,192 | +0.35(+3.22%) |
May 09, 2008 | 11.18 | 11.40 | 10.71 | 10.99 | 56,651 | -0.18(-1.61%) |
May 08, 2008 | 11.64 | 11.94 | 11.00 | 11.17 | 104,319 | -0.45(-3.85%) |
May 07, 2008 | 12.22 | 12.22 | 11.54 | 11.62 | 87,399 | -0.61(-5.01%) |
May 06, 2008 | 12.34 | 12.38 | 12.07 | 12.23 | 78,317 | -0.18(-1.45%) |
May 05, 2008 | 12.33 | 12.52 | 12.26 | 12.41 | 205,787 | -0.08(-0.64%) |
May 02, 2008 | 12.86 | 12.86 | 12.37 | 12.49 | 43,556 | -0.19(-1.54%) |
May 01, 2008 | 12.29 | 12.78 | 12.29 | 12.68 | 51,970 | +0.41(+3.35%) |
Apr 30, 2008 | 12.11 | 12.58 | 12.11 | 12.27 | 63,864 | +0.17(+1.43%) |
Apr 29, 2008 | 12.58 | 12.78 | 12.07 | 12.10 | 52,400 | -0.43(-3.40%) |
Apr 28, 2008 | 12.39 | 12.92 | 12.39 | 12.52 | 79,608 | +0.10(+0.81%) |
Apr 25, 2008 | 12.34 | 12.65 | 12.00 | 12.42 | 135,261 | -0.07(-0.58%) |
Apr 24, 2008 | 12.22 | 12.68 | 12.01 | 12.50 | 62,601 | +0.40(+3.28%) |
Apr 23, 2008 | 12.51 | 12.63 | 11.90 | 12.10 | 60,822 | -0.38(-3.01%) |
Apr 22, 2008 | 12.76 | 12.94 | 12.03 | 12.47 | 86,559 | -0.51(-3.89%) |
Apr 21, 2008 | 13.25 | 13.29 | 12.81 | 12.98 | 65,052 | -0.40(-2.97%) |
Apr 18, 2008 | 13.23 | 13.44 | 13.12 | 13.38 | 92,710 | +0.38(+2.94%) |
Apr 17, 2008 | 13.11 | 13.22 | 12.68 | 12.99 | 61,897 | -0.14(-1.10%) |
Apr 16, 2008 | 12.58 | 13.14 | 12.43 | 13.14 | 104,892 | +0.61(+4.90%) |
Apr 15, 2008 | 11.93 | 12.54 | 11.86 | 12.52 | 59,574 | +0.66(+5.53%) |
Apr 14, 2008 | 11.90 | 12.22 | 11.69 | 11.87 | 46,365 | -0.06(-0.54%) |
Apr 11, 2008 | 12.11 | 12.21 | 11.85 | 11.93 | 35,194 | -0.30(-2.42%) |
Apr 10, 2008 | 12.21 | 12.47 | 12.13 | 12.23 | 34,067 | -0.04(-0.29%) |
Apr 09, 2008 | 12.45 | 12.52 | 12.03 | 12.27 | 61,508 | -0.17(-1.33%) |
Apr 08, 2008 | 12.31 | 12.54 | 12.31 | 12.43 | 37,398 | -0.01(-0.06%) |
Apr 07, 2008 | 12.58 | 12.70 | 12.39 | 12.44 | 38,165 | -0.09(-0.75%) |
Apr 04, 2008 | 12.76 | 13.02 | 12.38 | 12.53 | 23,777 | -0.19(-1.47%) |
Apr 03, 2008 | 12.26 | 12.93 | 11.86 | 12.72 | 51,775 | -0.17(-1.34%) |
Apr 02, 2008 | 13.12 | 13.14 | 12.58 | 12.89 | 63,544 | -0.26(-1.97%) |