Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.254 | 7.411 | 7.117 | 7.163 | 22,110,756 | -0.10(-1.44%) |
Jun 27, 2008 | 7.352 | 7.443 | 7.182 | 7.267 | 15,583,328 | -0.05(-0.62%) |
Jun 26, 2008 | 7.293 | 7.561 | 7.222 | 7.313 | 17,644,700 | -0.08(-1.06%) |
Jun 25, 2008 | 7.456 | 7.737 | 7.306 | 7.391 | 25,926,986 | -0.03(-0.44%) |
Jun 24, 2008 | 7.228 | 7.548 | 7.072 | 7.424 | 29,172,404 | +0.25(+3.45%) |
Jun 23, 2008 | 7.567 | 7.567 | 7.176 | 7.176 | 19,310,850 | -0.35(-4.60%) |
Jun 20, 2008 | 7.143 | 7.659 | 6.524 | 7.522 | 39,854,816 | +0.12(+1.59%) |
Jun 19, 2008 | 7.228 | 7.450 | 7.189 | 7.404 | 23,306,992 | +0.14(+1.98%) |
Jun 18, 2008 | 7.261 | 7.724 | 7.039 | 7.261 | 35,742,568 | -0.18(-2.37%) |
Jun 17, 2008 | 7.822 | 7.913 | 7.404 | 7.437 | 44,966,520 | -0.26(-3.39%) |
Jun 16, 2008 | 7.646 | 7.867 | 7.613 | 7.698 | 38,424,612 | +0.05(+0.60%) |
Jun 13, 2008 | 7.613 | 7.763 | 7.476 | 7.652 | 151,745,776 | -0.16(-2.09%) |
Jun 12, 2008 | 9.146 | 9.427 | 7.593 | 7.815 | 61,194,340 | -2.43(-23.74%) |
Jun 11, 2008 | 11.00 | 11.06 | 10.22 | 10.25 | 11,679,394 | -0.75(-6.82%) |
Jun 10, 2008 | 11.06 | 11.25 | 10.72 | 11.00 | 9,560,256 | +0.14(+1.26%) |
Jun 09, 2008 | 11.43 | 11.43 | 10.80 | 10.86 | 13,289,956 | -0.42(-3.76%) |
Jun 06, 2008 | 11.62 | 11.72 | 11.25 | 11.29 | 10,340,670 | -0.69(-5.72%) |
Jun 05, 2008 | 11.99 | 12.04 | 11.75 | 11.97 | 7,910,033 | +0.05(+0.38%) |
Jun 04, 2008 | 12.21 | 12.23 | 11.76 | 11.93 | 12,320,464 | -0.30(-2.45%) |
Jun 03, 2008 | 12.65 | 12.73 | 12.09 | 12.23 | 8,706,277 | -0.31(-2.50%) |
Jun 02, 2008 | 12.68 | 12.69 | 12.32 | 12.54 | 9,477,504 | -0.16(-1.28%) |
May 30, 2008 | 13.14 | 13.14 | 12.62 | 12.70 | 7,538,227 | -0.35(-2.65%) |
May 29, 2008 | 12.58 | 13.13 | 12.58 | 13.05 | 12,288,229 | +0.22(+1.73%) |
May 28, 2008 | 13.34 | 13.39 | 12.53 | 12.83 | 21,769,660 | -1.49(-10.43%) |
May 27, 2008 | 14.30 | 14.48 | 14.08 | 14.32 | 5,239,144 | +0.05(+0.37%) |
May 26, 2008 | 14.62 | 14.63 | 14.25 | 14.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.62 | 14.63 | 14.25 | 14.27 | 5,305,467 | -0.45(-3.06%) |
May 22, 2008 | 14.64 | 14.96 | 14.48 | 14.72 | 4,939,526 | +0.00(+0.00%) |
May 21, 2008 | 15.03 | 15.18 | 14.70 | 14.72 | 7,241,252 | -0.30(-2.00%) |
May 20, 2008 | 15.39 | 15.39 | 14.93 | 15.02 | 6,102,421 | -0.42(-2.75%) |
May 19, 2008 | 15.49 | 15.74 | 15.39 | 15.44 | 4,377,808 | -0.03(-0.21%) |
May 16, 2008 | 16.13 | 16.15 | 15.36 | 15.47 | 7,171,133 | -0.89(-5.46%) |
May 15, 2008 | 16.12 | 16.41 | 15.95 | 16.37 | 4,371,683 | +0.29(+1.79%) |
May 14, 2008 | 15.92 | 16.21 | 15.79 | 16.08 | 4,308,730 | +0.29(+1.86%) |
May 13, 2008 | 16.13 | 16.13 | 15.75 | 15.79 | 3,623,832 | -0.25(-1.55%) |
May 12, 2008 | 15.72 | 16.05 | 15.70 | 16.03 | 3,515,502 | +0.38(+2.46%) |
May 09, 2008 | 15.44 | 16.01 | 15.33 | 15.65 | 4,142,592 | +0.01(+0.04%) |
May 08, 2008 | 15.98 | 15.99 | 15.49 | 15.64 | 5,413,240 | -0.25(-1.56%) |
May 07, 2008 | 16.54 | 16.67 | 15.83 | 15.89 | 5,187,151 | -0.67(-4.06%) |
May 06, 2008 | 16.33 | 16.72 | 16.07 | 16.56 | 4,616,697 | +0.05(+0.32%) |
May 05, 2008 | 16.59 | 16.75 | 16.33 | 16.51 | 3,583,963 | -0.11(-0.67%) |
May 02, 2008 | 16.90 | 17.04 | 16.51 | 16.62 | 5,225,904 | -0.08(-0.51%) |
May 01, 2008 | 15.72 | 16.81 | 15.72 | 16.71 | 5,879,186 | +0.97(+6.13%) |
Apr 30, 2008 | 15.82 | 16.17 | 15.69 | 15.74 | 5,003,128 | -0.01(-0.08%) |
Apr 29, 2008 | 15.84 | 15.92 | 15.63 | 15.75 | 2,694,064 | -0.04(-0.25%) |
Apr 28, 2008 | 15.98 | 15.98 | 15.64 | 15.79 | 4,464,877 | -0.08(-0.53%) |
Apr 25, 2008 | 15.64 | 15.95 | 15.27 | 15.88 | 5,712,398 | +0.38(+2.48%) |
Apr 24, 2008 | 15.01 | 15.66 | 15.01 | 15.49 | 8,391,589 | +0.51(+3.40%) |
Apr 23, 2008 | 15.10 | 15.23 | 14.82 | 14.98 | 5,468,394 | -0.10(-0.65%) |
Apr 22, 2008 | 15.02 | 15.23 | 14.81 | 15.08 | 6,801,107 | -0.03(-0.22%) |
Apr 21, 2008 | 16.00 | 16.11 | 14.87 | 15.12 | 10,085,603 | -0.99(-6.12%) |
Apr 18, 2008 | 15.90 | 16.46 | 15.90 | 16.10 | 7,865,995 | +0.63(+4.09%) |
Apr 17, 2008 | 15.98 | 15.98 | 14.68 | 15.47 | 11,169,131 | -0.32(-2.03%) |
Apr 16, 2008 | 15.15 | 15.88 | 15.15 | 15.79 | 9,288,761 | +0.96(+6.47%) |
Apr 15, 2008 | 14.53 | 15.02 | 14.51 | 14.83 | 6,568,347 | +0.33(+2.30%) |
Apr 14, 2008 | 15.23 | 15.32 | 14.47 | 14.50 | 9,280,263 | -0.91(-5.89%) |
Apr 11, 2008 | 15.42 | 15.75 | 15.24 | 15.40 | 6,857,406 | -0.24(-1.54%) |
Apr 10, 2008 | 15.25 | 15.87 | 15.14 | 15.64 | 6,159,420 | +0.36(+2.35%) |
Apr 09, 2008 | 15.66 | 15.75 | 15.28 | 15.28 | 4,663,063 | -0.22(-1.43%) |
Apr 08, 2008 | 15.60 | 15.66 | 15.27 | 15.51 | 6,337,462 | -0.18(-1.12%) |
Apr 07, 2008 | 15.67 | 15.94 | 15.53 | 15.68 | 3,799,165 | +0.21(+1.35%) |
Apr 04, 2008 | 16.00 | 16.05 | 15.42 | 15.47 | 4,576,423 | -0.46(-2.87%) |
Apr 03, 2008 | 15.81 | 16.09 | 15.53 | 15.93 | 6,974,280 | +0.05(+0.33%) |
Apr 02, 2008 | 15.34 | 16.24 | 15.34 | 15.88 | 11,922,763 | +0.55(+3.62%) |