Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.656 | 7.755 | 7.235 | 7.656 | 28,663,570 | +0.09(+1.21%) |
Jun 27, 2008 | 7.783 | 7.874 | 7.369 | 7.565 | 23,270,428 | -0.25(-3.23%) |
Jun 26, 2008 | 8.000 | 8.134 | 7.727 | 7.818 | 22,551,582 | -0.31(-3.80%) |
Jun 25, 2008 | 8.021 | 8.499 | 8.007 | 8.127 | 35,119,196 | +0.15(+1.94%) |
Jun 24, 2008 | 7.600 | 8.211 | 7.446 | 7.972 | 30,686,728 | +0.34(+4.51%) |
Jun 23, 2008 | 7.944 | 7.986 | 7.432 | 7.628 | 19,738,562 | -0.25(-3.12%) |
Jun 20, 2008 | 7.474 | 8.492 | 7.249 | 7.874 | 41,155,800 | +0.03(+0.36%) |
Jun 19, 2008 | 8.056 | 8.070 | 7.242 | 7.846 | 46,429,004 | -0.15(-1.93%) |
Jun 18, 2008 | 8.435 | 8.449 | 7.544 | 8.000 | 58,816,628 | -0.93(-10.45%) |
Jun 17, 2008 | 9.671 | 9.825 | 8.906 | 8.934 | 24,826,266 | -0.72(-7.42%) |
Jun 16, 2008 | 9.278 | 9.993 | 9.172 | 9.649 | 23,464,188 | +0.33(+3.54%) |
Jun 13, 2008 | 9.502 | 9.734 | 8.681 | 9.320 | 26,868,688 | -0.15(-1.56%) |
Jun 12, 2008 | 9.783 | 10.07 | 9.285 | 9.467 | 25,214,012 | -0.14(-1.46%) |
Jun 11, 2008 | 10.14 | 10.22 | 9.474 | 9.607 | 24,011,700 | -0.50(-4.93%) |
Jun 10, 2008 | 10.53 | 10.98 | 9.797 | 10.11 | 28,911,050 | +0.04(+0.42%) |
Jun 09, 2008 | 10.95 | 11.02 | 9.888 | 10.06 | 31,440,268 | -0.78(-7.18%) |
Jun 06, 2008 | 11.46 | 11.46 | 10.74 | 10.84 | 23,166,734 | -0.76(-6.59%) |
Jun 05, 2008 | 11.45 | 11.75 | 11.40 | 11.61 | 12,460,031 | +0.08(+0.67%) |
Jun 04, 2008 | 11.75 | 11.87 | 11.35 | 11.53 | 23,500,286 | -0.18(-1.50%) |
Jun 03, 2008 | 12.18 | 12.27 | 11.48 | 11.71 | 27,967,772 | -0.43(-3.53%) |
Jun 02, 2008 | 12.44 | 12.61 | 12.08 | 12.13 | 25,040,888 | -0.37(-2.97%) |
May 30, 2008 | 13.12 | 13.15 | 12.48 | 12.51 | 11,285,126 | -0.53(-4.04%) |
May 29, 2008 | 12.55 | 13.17 | 12.51 | 13.03 | 12,233,542 | +0.34(+2.71%) |
May 28, 2008 | 13.45 | 13.47 | 12.39 | 12.69 | 25,844,672 | -0.67(-5.04%) |
May 27, 2008 | 13.12 | 13.42 | 13.08 | 13.36 | 10,376,283 | +0.27(+2.04%) |
May 26, 2008 | 13.35 | 13.47 | 13.06 | 13.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.35 | 13.47 | 13.06 | 13.10 | 9,714,614 | -0.34(-2.51%) |
May 22, 2008 | 13.31 | 13.68 | 13.29 | 13.43 | 10,972,327 | +0.17(+1.27%) |
May 21, 2008 | 13.92 | 13.97 | 13.22 | 13.26 | 17,350,266 | -0.58(-4.21%) |
May 20, 2008 | 13.78 | 14.01 | 13.64 | 13.85 | 15,164,108 | +0.01(+0.10%) |
May 19, 2008 | 14.17 | 14.22 | 13.80 | 13.83 | 12,891,557 | -0.32(-2.28%) |
May 16, 2008 | 14.69 | 14.70 | 14.08 | 14.15 | 14,229,143 | -0.81(-5.39%) |
May 15, 2008 | 14.84 | 14.96 | 14.69 | 14.96 | 9,306,343 | +0.11(+0.71%) |
May 14, 2008 | 14.95 | 15.04 | 14.67 | 14.86 | 12,985,194 | -0.18(-1.21%) |
May 13, 2008 | 15.17 | 15.30 | 14.93 | 15.04 | 9,274,982 | -0.22(-1.43%) |
May 12, 2008 | 14.93 | 15.28 | 14.88 | 15.26 | 6,464,995 | +0.40(+2.69%) |
May 09, 2008 | 14.86 | 15.34 | 14.66 | 14.86 | 6,331,856 | -0.20(-1.35%) |
May 08, 2008 | 15.46 | 15.52 | 14.77 | 15.06 | 10,288,045 | -0.32(-2.05%) |
May 07, 2008 | 16.02 | 16.14 | 15.31 | 15.38 | 8,648,152 | -0.67(-4.16%) |
May 06, 2008 | 15.59 | 16.18 | 15.53 | 16.04 | 11,113,291 | -0.02(-0.13%) |
May 05, 2008 | 16.43 | 16.46 | 16.02 | 16.06 | 9,370,280 | -0.41(-2.47%) |
May 02, 2008 | 16.23 | 17.06 | 16.20 | 16.47 | 11,369,998 | +0.30(+1.87%) |
May 01, 2008 | 15.48 | 16.25 | 15.40 | 16.17 | 10,700,983 | +0.79(+5.11%) |
Apr 30, 2008 | 15.70 | 15.85 | 15.35 | 15.38 | 8,106,660 | -0.30(-1.92%) |
Apr 29, 2008 | 15.68 | 15.78 | 15.47 | 15.68 | 7,501,334 | +0.05(+0.31%) |
Apr 28, 2008 | 15.71 | 15.79 | 15.35 | 15.64 | 7,140,931 | +0.04(+0.27%) |
Apr 25, 2008 | 15.55 | 15.65 | 15.04 | 15.59 | 12,403,198 | +0.25(+1.65%) |
Apr 24, 2008 | 14.44 | 15.44 | 14.31 | 15.34 | 15,330,843 | +1.00(+7.00%) |
Apr 23, 2008 | 14.53 | 14.69 | 14.20 | 14.34 | 9,083,226 | -0.27(-1.87%) |
Apr 22, 2008 | 14.53 | 14.77 | 14.39 | 14.61 | 8,772,520 | -0.12(-0.81%) |
Apr 21, 2008 | 15.10 | 15.11 | 14.51 | 14.73 | 9,299,984 | -0.43(-2.82%) |
Apr 18, 2008 | 15.53 | 15.89 | 15.11 | 15.16 | 14,430,169 | -0.06(-0.42%) |
Apr 17, 2008 | 14.18 | 15.34 | 14.18 | 15.22 | 12,020,937 | +0.98(+6.85%) |
Apr 16, 2008 | 14.37 | 14.44 | 13.92 | 14.25 | 12,773,215 | +0.13(+0.89%) |
Apr 15, 2008 | 13.83 | 14.45 | 13.65 | 14.12 | 21,675,068 | +1.09(+8.41%) |
Apr 14, 2008 | 13.62 | 13.87 | 13.00 | 13.03 | 16,624,186 | -0.85(-6.12%) |
Apr 11, 2008 | 13.86 | 14.23 | 13.76 | 13.87 | 10,517,101 | -0.13(-0.95%) |
Apr 10, 2008 | 14.04 | 14.46 | 13.80 | 14.01 | 11,177,112 | -0.15(-1.09%) |
Apr 09, 2008 | 14.42 | 14.59 | 14.11 | 14.16 | 4,848,524 | -0.24(-1.66%) |
Apr 08, 2008 | 14.71 | 14.74 | 14.28 | 14.40 | 6,715,416 | -0.44(-2.98%) |
Apr 07, 2008 | 14.92 | 15.12 | 14.67 | 14.84 | 7,804,677 | +0.17(+1.15%) |
Apr 04, 2008 | 15.35 | 15.35 | 14.63 | 14.67 | 6,927,416 | -0.63(-4.13%) |
Apr 03, 2008 | 15.11 | 15.38 | 14.62 | 15.31 | 9,183,765 | +0.07(+0.46%) |
Apr 02, 2008 | 15.24 | 15.92 | 15.13 | 15.24 | 11,522,985 | +0.18(+1.21%) |