Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.894 | 8.894 | 8.625 | 8.812 | 2,743,544 | -0.09(-0.99%) |
Jun 27, 2008 | 8.812 | 8.982 | 8.724 | 8.901 | 3,287,077 | +0.04(+0.42%) |
Jun 26, 2008 | 8.693 | 8.884 | 8.516 | 8.863 | 1,912,742 | +0.12(+1.40%) |
Jun 25, 2008 | 9.074 | 9.074 | 8.710 | 8.741 | 5,691,740 | -0.16(-1.84%) |
Jun 24, 2008 | 8.628 | 9.050 | 8.581 | 8.904 | 4,051,229 | +0.26(+3.03%) |
Jun 23, 2008 | 8.904 | 8.904 | 8.632 | 8.642 | 2,064,139 | -0.31(-3.46%) |
Jun 20, 2008 | 9.091 | 9.139 | 8.764 | 8.952 | 3,350,241 | -0.15(-1.68%) |
Jun 19, 2008 | 9.405 | 9.405 | 9.037 | 9.105 | 4,771,513 | -0.30(-3.19%) |
Jun 18, 2008 | 9.439 | 9.575 | 9.282 | 9.405 | 2,809,272 | -0.18(-1.92%) |
Jun 17, 2008 | 9.759 | 9.854 | 9.571 | 9.588 | 1,704,341 | -0.17(-1.74%) |
Jun 16, 2008 | 9.735 | 9.782 | 9.588 | 9.759 | 1,504,670 | +0.17(+1.81%) |
Jun 13, 2008 | 9.592 | 9.701 | 9.510 | 9.585 | 1,002,345 | +0.03(+0.32%) |
Jun 12, 2008 | 9.405 | 9.653 | 9.357 | 9.554 | 2,652,736 | +0.27(+2.93%) |
Jun 11, 2008 | 9.357 | 9.527 | 9.268 | 9.282 | 1,270,959 | -0.18(-1.91%) |
Jun 10, 2008 | 9.496 | 9.626 | 9.313 | 9.462 | 1,803,790 | -0.18(-1.91%) |
Jun 09, 2008 | 9.762 | 9.847 | 9.622 | 9.646 | 1,433,888 | -0.10(-1.01%) |
Jun 06, 2008 | 9.878 | 9.925 | 9.721 | 9.745 | 1,198,788 | -0.30(-3.02%) |
Jun 05, 2008 | 9.943 | 10.18 | 9.929 | 10.05 | 1,601,787 | +0.17(+1.72%) |
Jun 04, 2008 | 9.691 | 9.963 | 9.667 | 9.878 | 1,806,935 | +0.04(+0.38%) |
Jun 03, 2008 | 10.02 | 10.12 | 9.687 | 9.840 | 5,331,578 | -0.17(-1.73%) |
Jun 02, 2008 | 9.874 | 10.05 | 9.779 | 10.01 | 2,625,234 | +0.00(+0.00%) |
May 30, 2008 | 10.26 | 10.26 | 9.772 | 10.01 | 3,914,194 | -0.22(-2.16%) |
May 29, 2008 | 10.28 | 10.34 | 10.08 | 10.24 | 2,321,037 | +0.07(+0.70%) |
May 28, 2008 | 9.558 | 10.32 | 9.387 | 10.16 | 7,110,287 | +0.70(+7.45%) |
May 27, 2008 | 9.326 | 9.544 | 9.326 | 9.459 | 2,168,525 | +0.06(+0.65%) |
May 26, 2008 | 9.251 | 9.449 | 9.054 | 9.398 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.251 | 9.449 | 9.054 | 9.398 | 1,434,881 | +0.10(+1.02%) |
May 22, 2008 | 9.296 | 9.510 | 9.244 | 9.302 | 1,169,113 | -0.10(-1.09%) |
May 21, 2008 | 9.728 | 9.731 | 9.268 | 9.405 | 2,271,128 | -0.25(-2.57%) |
May 20, 2008 | 9.772 | 9.915 | 9.558 | 9.653 | 2,859,789 | -0.11(-1.15%) |
May 19, 2008 | 10.08 | 10.09 | 9.762 | 9.765 | 1,113,530 | -0.23(-2.32%) |
May 16, 2008 | 10.20 | 10.21 | 9.827 | 9.997 | 1,895,585 | -0.12(-1.21%) |
May 15, 2008 | 10.10 | 10.13 | 9.874 | 10.12 | 1,886,677 | +0.08(+0.78%) |
May 14, 2008 | 9.943 | 10.09 | 9.925 | 10.04 | 1,701,809 | +0.09(+0.85%) |
May 13, 2008 | 10.10 | 10.11 | 9.840 | 9.956 | 2,689,265 | -0.14(-1.38%) |
May 12, 2008 | 9.946 | 10.19 | 9.929 | 10.10 | 2,121,540 | +0.21(+2.17%) |
May 09, 2008 | 9.656 | 9.922 | 9.636 | 9.881 | 1,090,499 | +0.29(+2.98%) |
May 08, 2008 | 9.663 | 9.840 | 9.500 | 9.595 | 4,025,050 | +0.03(+0.32%) |
May 07, 2008 | 9.510 | 9.871 | 9.405 | 9.565 | 5,469,882 | -0.04(-0.43%) |
May 06, 2008 | 8.918 | 9.639 | 8.890 | 9.605 | 7,585,919 | +0.68(+7.63%) |
May 05, 2008 | 8.928 | 8.948 | 8.710 | 8.924 | 3,524,839 | +0.04(+0.46%) |
May 02, 2008 | 8.615 | 9.020 | 8.455 | 8.884 | 5,367,463 | +0.23(+2.72%) |
May 01, 2008 | 8.836 | 8.836 | 8.431 | 8.649 | 8,915,325 | -0.11(-1.28%) |
Apr 30, 2008 | 8.768 | 8.945 | 8.669 | 8.761 | 9,799,167 | +0.27(+3.21%) |
Apr 29, 2008 | 8.683 | 9.139 | 8.087 | 8.489 | 46,161,756 | -3.74(-30.60%) |
Apr 28, 2008 | 11.92 | 12.62 | 11.92 | 12.23 | 4,229,119 | +0.25(+2.04%) |
Apr 25, 2008 | 11.42 | 12.08 | 11.41 | 11.99 | 2,840,764 | +0.56(+4.92%) |
Apr 24, 2008 | 11.63 | 11.64 | 11.18 | 11.42 | 2,721,309 | -0.16(-1.35%) |
Apr 23, 2008 | 11.85 | 11.85 | 11.51 | 11.58 | 1,009,167 | -0.31(-2.58%) |
Apr 22, 2008 | 11.95 | 11.95 | 11.63 | 11.89 | 1,393,013 | -0.14(-1.16%) |
Apr 21, 2008 | 11.95 | 12.15 | 11.88 | 12.03 | 1,556,001 | -0.01(-0.08%) |
Apr 18, 2008 | 12.16 | 12.22 | 11.86 | 12.04 | 1,775,087 | +0.23(+1.99%) |
Apr 17, 2008 | 11.93 | 12.03 | 11.78 | 11.80 | 1,173,463 | -0.30(-2.45%) |
Apr 16, 2008 | 11.71 | 12.10 | 11.55 | 12.10 | 1,935,770 | +0.65(+5.65%) |
Apr 15, 2008 | 11.39 | 11.54 | 11.37 | 11.45 | 868,529 | -0.03(-0.30%) |
Apr 14, 2008 | 11.75 | 11.75 | 11.46 | 11.48 | 916,852 | -0.16(-1.37%) |
Apr 11, 2008 | 11.75 | 11.80 | 11.60 | 11.64 | 1,103,095 | -0.30(-2.51%) |
Apr 10, 2008 | 12.06 | 12.09 | 11.80 | 11.94 | 1,066,384 | -0.13(-1.04%) |
Apr 09, 2008 | 12.36 | 12.40 | 12.02 | 12.07 | 1,084,593 | -0.39(-3.14%) |
Apr 08, 2008 | 12.57 | 12.60 | 12.35 | 12.46 | 782,680 | +0.03(+0.22%) |
Apr 07, 2008 | 13.02 | 13.06 | 12.38 | 12.43 | 1,203,537 | -0.51(-3.97%) |
Apr 04, 2008 | 12.47 | 12.97 | 12.45 | 12.95 | 1,213,352 | +0.43(+3.40%) |
Apr 03, 2008 | 12.77 | 12.77 | 12.11 | 12.52 | 2,259,862 | -0.16(-1.24%) |
Apr 02, 2008 | 13.11 | 13.11 | 12.62 | 12.68 | 1,602,918 | -0.23(-1.77%) |