Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.559 | 9.559 | 8.957 | 8.999 | 4,286,983 | -0.55(-5.78%) |
Jun 27, 2008 | 9.661 | 9.840 | 9.347 | 9.551 | 12,451,804 | -0.26(-2.68%) |
Jun 26, 2008 | 10.10 | 10.10 | 9.746 | 9.814 | 7,332,720 | -0.42(-4.07%) |
Jun 25, 2008 | 9.924 | 10.42 | 9.924 | 10.23 | 3,496,228 | +0.30(+2.99%) |
Jun 24, 2008 | 9.576 | 10.24 | 9.576 | 9.933 | 3,403,951 | +0.25(+2.63%) |
Jun 23, 2008 | 10.19 | 10.33 | 9.670 | 9.678 | 3,762,186 | -0.40(-3.96%) |
Jun 20, 2008 | 10.53 | 10.53 | 9.551 | 10.08 | 15,134,996 | -0.49(-4.66%) |
Jun 19, 2008 | 10.32 | 10.63 | 10.18 | 10.57 | 4,100,792 | +0.25(+2.47%) |
Jun 18, 2008 | 10.88 | 10.88 | 10.30 | 10.31 | 4,989,332 | -0.65(-5.96%) |
Jun 17, 2008 | 11.40 | 11.44 | 10.97 | 10.97 | 3,868,557 | -0.30(-2.64%) |
Jun 16, 2008 | 10.95 | 11.35 | 10.95 | 11.27 | 2,492,808 | +0.10(+0.91%) |
Jun 13, 2008 | 11.06 | 11.29 | 10.82 | 11.16 | 2,825,401 | +0.06(+0.53%) |
Jun 12, 2008 | 11.08 | 11.46 | 11.00 | 11.10 | 1,886,243 | +0.13(+1.16%) |
Jun 11, 2008 | 11.38 | 11.38 | 10.98 | 10.98 | 3,052,203 | -0.35(-3.07%) |
Jun 10, 2008 | 11.47 | 11.68 | 11.04 | 11.33 | 2,336,469 | +0.13(+1.14%) |
Jun 09, 2008 | 11.30 | 11.51 | 11.08 | 11.20 | 2,592,800 | -0.15(-1.35%) |
Jun 06, 2008 | 11.84 | 11.87 | 11.24 | 11.35 | 3,716,404 | -0.70(-5.84%) |
Jun 05, 2008 | 11.93 | 12.34 | 11.81 | 12.06 | 3,435,317 | +0.31(+2.60%) |
Jun 04, 2008 | 11.78 | 11.89 | 11.63 | 11.75 | 2,496,420 | -0.14(-1.14%) |
Jun 03, 2008 | 11.42 | 12.04 | 11.42 | 11.89 | 4,501,692 | +0.42(+3.63%) |
Jun 02, 2008 | 11.61 | 11.62 | 11.33 | 11.47 | 3,579,309 | -0.16(-1.39%) |
May 30, 2008 | 11.89 | 11.99 | 11.37 | 11.63 | 4,843,219 | -0.38(-3.18%) |
May 29, 2008 | 11.97 | 12.11 | 11.84 | 12.01 | 2,404,967 | +0.07(+0.57%) |
May 28, 2008 | 12.24 | 12.37 | 11.82 | 11.95 | 4,517,276 | -0.29(-2.36%) |
May 27, 2008 | 12.43 | 12.66 | 12.08 | 12.23 | 2,810,505 | -0.22(-1.77%) |
May 26, 2008 | 12.62 | 12.65 | 12.40 | 12.45 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.62 | 12.65 | 12.40 | 12.45 | 2,078,609 | -0.31(-2.46%) |
May 22, 2008 | 12.74 | 13.12 | 12.62 | 12.77 | 2,542,449 | -0.04(-0.33%) |
May 21, 2008 | 13.51 | 13.74 | 12.66 | 12.81 | 3,950,797 | -0.77(-5.69%) |
May 20, 2008 | 13.94 | 13.97 | 13.52 | 13.58 | 2,190,398 | -0.45(-3.21%) |
May 19, 2008 | 14.20 | 14.23 | 13.90 | 14.03 | 1,215,277 | -0.17(-1.20%) |
May 16, 2008 | 14.29 | 14.29 | 13.79 | 14.20 | 1,632,161 | -0.03(-0.18%) |
May 15, 2008 | 14.03 | 14.25 | 13.72 | 14.23 | 1,040,814 | +0.11(+0.78%) |
May 14, 2008 | 14.24 | 14.36 | 13.97 | 14.12 | 1,343,694 | -0.15(-1.07%) |
May 13, 2008 | 14.13 | 14.36 | 14.01 | 14.27 | 1,066,608 | +0.26(+1.88%) |
May 12, 2008 | 13.77 | 14.03 | 13.68 | 14.01 | 970,166 | +0.25(+1.79%) |
May 09, 2008 | 13.50 | 13.88 | 13.50 | 13.76 | 589,870 | -0.01(-0.06%) |
May 08, 2008 | 14.22 | 14.22 | 13.58 | 13.77 | 1,037,107 | -0.32(-2.29%) |
May 07, 2008 | 14.14 | 14.47 | 14.04 | 14.09 | 1,341,272 | -0.12(-0.84%) |
May 06, 2008 | 14.20 | 14.28 | 13.78 | 14.21 | 1,284,563 | +0.01(+0.06%) |
May 05, 2008 | 14.15 | 14.33 | 14.03 | 14.20 | 1,204,692 | -0.07(-0.48%) |
May 02, 2008 | 14.56 | 14.63 | 14.12 | 14.27 | 1,642,690 | -0.12(-0.83%) |
May 01, 2008 | 14.24 | 14.58 | 14.00 | 14.39 | 1,643,113 | +0.23(+1.62%) |
Apr 30, 2008 | 14.19 | 14.63 | 14.09 | 14.16 | 2,247,850 | -0.09(-0.65%) |
Apr 29, 2008 | 13.91 | 14.32 | 13.86 | 14.25 | 1,570,430 | +0.35(+2.50%) |
Apr 28, 2008 | 13.98 | 13.98 | 13.64 | 13.91 | 1,690,707 | +0.03(+0.18%) |
Apr 25, 2008 | 13.74 | 13.91 | 13.44 | 13.88 | 2,465,261 | +0.14(+0.99%) |
Apr 24, 2008 | 13.24 | 14.47 | 13.24 | 13.74 | 8,339,342 | +0.95(+7.43%) |
Apr 23, 2008 | 13.03 | 13.09 | 12.78 | 12.79 | 1,968,743 | -0.20(-1.50%) |
Apr 22, 2008 | 13.41 | 13.41 | 12.85 | 12.99 | 2,123,157 | -0.36(-2.67%) |
Apr 21, 2008 | 13.58 | 13.58 | 13.28 | 13.35 | 1,012,109 | -0.28(-2.06%) |
Apr 18, 2008 | 13.39 | 13.83 | 13.39 | 13.63 | 1,701,281 | +0.32(+2.42%) |
Apr 17, 2008 | 13.19 | 13.38 | 12.94 | 13.30 | 1,144,904 | -0.03(-0.19%) |
Apr 16, 2008 | 12.96 | 13.42 | 12.78 | 13.33 | 1,918,118 | +0.34(+2.61%) |
Apr 15, 2008 | 13.45 | 13.57 | 12.87 | 12.99 | 1,763,067 | -0.42(-3.10%) |
Apr 14, 2008 | 13.55 | 13.73 | 13.34 | 13.41 | 1,149,746 | -0.18(-1.31%) |
Apr 11, 2008 | 13.59 | 13.84 | 13.45 | 13.58 | 1,245,817 | -0.15(-1.11%) |
Apr 10, 2008 | 13.81 | 14.02 | 13.61 | 13.74 | 1,403,461 | -0.03(-0.25%) |
Apr 09, 2008 | 14.27 | 14.34 | 13.63 | 13.77 | 1,171,298 | -0.44(-3.11%) |
Apr 08, 2008 | 14.38 | 14.40 | 14.13 | 14.21 | 1,195,203 | -0.19(-1.30%) |
Apr 07, 2008 | 14.80 | 14.87 | 14.28 | 14.40 | 1,251,696 | -0.38(-2.58%) |
Apr 04, 2008 | 14.45 | 15.12 | 14.29 | 14.78 | 2,892,312 | +0.32(+2.23%) |
Apr 03, 2008 | 14.14 | 14.50 | 14.00 | 14.46 | 1,273,242 | +0.21(+1.49%) |
Apr 02, 2008 | 14.46 | 14.59 | 14.13 | 14.25 | 2,184,424 | -0.16(-1.12%) |