Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.382 | 7.687 | 7.288 | 7.581 | 9,343,770 | +0.47(+6.64%) |
Jun 27, 2008 | 7.761 | 7.761 | 6.490 | 7.109 | 23,868,022 | -0.63(-8.08%) |
Jun 26, 2008 | 8.366 | 8.366 | 7.721 | 7.734 | 8,588,174 | -0.67(-7.92%) |
Jun 25, 2008 | 8.645 | 8.692 | 8.346 | 8.399 | 6,517,591 | -0.29(-3.37%) |
Jun 24, 2008 | 8.645 | 8.698 | 8.419 | 8.692 | 6,999,949 | +0.18(+2.11%) |
Jun 23, 2008 | 8.539 | 8.745 | 8.313 | 8.512 | 9,676,044 | -0.03(-0.31%) |
Jun 20, 2008 | 8.552 | 8.678 | 8.313 | 8.539 | 12,187,133 | -0.01(-0.16%) |
Jun 19, 2008 | 8.226 | 8.778 | 8.080 | 8.552 | 64,553,068 | -5.32(-38.35%) |
Jun 18, 2008 | 13.47 | 13.87 | 13.07 | 13.87 | 13,608,562 | +0.38(+2.81%) |
Jun 17, 2008 | 13.93 | 13.95 | 13.27 | 13.49 | 2,347,882 | -0.41(-2.92%) |
Jun 16, 2008 | 13.99 | 14.03 | 13.87 | 13.90 | 1,076,748 | -0.13(-0.95%) |
Jun 13, 2008 | 14.08 | 14.18 | 13.97 | 14.03 | 976,747 | -0.05(-0.33%) |
Jun 12, 2008 | 14.00 | 14.08 | 13.90 | 14.08 | 1,597,525 | +0.11(+0.81%) |
Jun 11, 2008 | 14.23 | 14.26 | 13.90 | 13.97 | 1,372,236 | -0.19(-1.36%) |
Jun 10, 2008 | 14.26 | 14.46 | 13.98 | 14.16 | 6,449,646 | +0.13(+0.95%) |
Jun 09, 2008 | 14.01 | 14.11 | 13.47 | 14.03 | 3,202,237 | +0.01(+0.05%) |
Jun 06, 2008 | 14.35 | 14.36 | 13.98 | 14.02 | 4,203,051 | -0.38(-2.63%) |
Jun 05, 2008 | 14.40 | 14.44 | 14.27 | 14.40 | 3,332,777 | +0.11(+0.74%) |
Jun 04, 2008 | 14.14 | 14.68 | 14.10 | 14.29 | 3,145,692 | +0.19(+1.37%) |
Jun 03, 2008 | 14.46 | 14.46 | 13.95 | 14.10 | 1,927,378 | -0.25(-1.76%) |
Jun 02, 2008 | 14.58 | 14.62 | 14.28 | 14.35 | 1,033,629 | -0.23(-1.60%) |
May 30, 2008 | 14.70 | 14.74 | 14.39 | 14.58 | 4,268,898 | +0.00(+0.00%) |
May 29, 2008 | 14.78 | 14.82 | 14.58 | 14.58 | 2,820,464 | -0.21(-1.44%) |
May 28, 2008 | 14.96 | 15.04 | 14.72 | 14.80 | 1,131,633 | -0.07(-0.45%) |
May 27, 2008 | 14.83 | 14.96 | 14.77 | 14.86 | 838,991 | +0.11(+0.72%) |
May 26, 2008 | 14.76 | 14.91 | 14.64 | 14.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.76 | 14.91 | 14.64 | 14.76 | 907,754 | -0.09(-0.63%) |
May 22, 2008 | 14.88 | 14.96 | 14.75 | 14.85 | 944,716 | +0.02(+0.13%) |
May 21, 2008 | 14.98 | 15.04 | 14.80 | 14.83 | 1,943,031 | -0.19(-1.24%) |
May 20, 2008 | 15.10 | 15.16 | 14.91 | 15.02 | 1,104,352 | -0.05(-0.31%) |
May 19, 2008 | 15.36 | 15.37 | 14.97 | 15.06 | 2,847,139 | -0.44(-2.83%) |
May 16, 2008 | 15.62 | 15.62 | 15.48 | 15.50 | 1,616,632 | -0.06(-0.38%) |
May 15, 2008 | 15.76 | 15.78 | 15.41 | 15.56 | 5,598,405 | -0.17(-1.06%) |
May 14, 2008 | 15.76 | 15.93 | 15.61 | 15.73 | 2,626,349 | +0.13(+0.81%) |
May 13, 2008 | 15.33 | 15.75 | 15.33 | 15.60 | 6,962,704 | +0.37(+2.45%) |
May 12, 2008 | 15.00 | 15.66 | 14.92 | 15.23 | 4,706,865 | +0.17(+1.10%) |
May 09, 2008 | 15.25 | 15.30 | 14.78 | 15.06 | 2,003,808 | -0.39(-2.50%) |
May 08, 2008 | 15.39 | 15.45 | 15.26 | 15.45 | 1,193,976 | +0.11(+0.69%) |
May 07, 2008 | 15.58 | 15.62 | 15.26 | 15.34 | 1,240,522 | -0.22(-1.41%) |
May 06, 2008 | 15.61 | 15.67 | 15.47 | 15.56 | 1,505,047 | -0.07(-0.43%) |
May 05, 2008 | 15.46 | 15.63 | 15.46 | 15.63 | 944,055 | +0.20(+1.29%) |
May 02, 2008 | 15.36 | 15.72 | 15.36 | 15.43 | 1,632,949 | +0.13(+0.83%) |
May 01, 2008 | 14.96 | 15.32 | 14.87 | 15.30 | 1,697,316 | +0.35(+2.31%) |
Apr 30, 2008 | 14.73 | 15.04 | 14.71 | 14.96 | 2,608,647 | +0.23(+1.53%) |
Apr 29, 2008 | 14.84 | 14.84 | 14.73 | 14.73 | 2,090,549 | -0.10(-0.67%) |
Apr 28, 2008 | 14.75 | 14.92 | 14.75 | 14.83 | 1,438,811 | +0.05(+0.36%) |
Apr 25, 2008 | 14.64 | 14.82 | 14.58 | 14.78 | 4,954,199 | +0.13(+0.86%) |
Apr 24, 2008 | 14.66 | 14.69 | 14.55 | 14.65 | 1,542,538 | +0.02(+0.14%) |
Apr 23, 2008 | 14.74 | 14.78 | 14.59 | 14.63 | 1,121,015 | -0.10(-0.68%) |
Apr 22, 2008 | 14.56 | 14.76 | 14.50 | 14.73 | 3,085,314 | +0.17(+1.14%) |
Apr 21, 2008 | 14.66 | 14.66 | 14.56 | 14.56 | 601,283 | -0.09(-0.64%) |
Apr 18, 2008 | 14.73 | 14.78 | 14.61 | 14.66 | 2,519,337 | +0.09(+0.59%) |
Apr 17, 2008 | 14.55 | 14.61 | 14.36 | 14.57 | 1,375,968 | -0.02(-0.14%) |
Apr 16, 2008 | 14.70 | 14.80 | 14.54 | 14.59 | 1,156,541 | -0.15(-0.99%) |
Apr 15, 2008 | 14.80 | 14.81 | 14.64 | 14.74 | 860,926 | +0.01(+0.05%) |
Apr 14, 2008 | 14.70 | 14.75 | 14.62 | 14.73 | 3,161,770 | +0.00(+0.00%) |
Apr 11, 2008 | 14.75 | 14.77 | 14.63 | 14.73 | 1,403,654 | -0.12(-0.81%) |
Apr 10, 2008 | 14.74 | 14.88 | 14.70 | 14.85 | 2,913,048 | +0.15(+1.00%) |
Apr 09, 2008 | 14.84 | 14.84 | 14.62 | 14.70 | 1,935,605 | -0.11(-0.72%) |
Apr 08, 2008 | 14.94 | 14.98 | 14.71 | 14.81 | 3,528,229 | -0.17(-1.15%) |
Apr 07, 2008 | 15.81 | 15.81 | 14.90 | 14.98 | 4,916,346 | -0.12(-0.79%) |
Apr 04, 2008 | 15.17 | 15.24 | 14.96 | 15.10 | 3,403,644 | +0.00(+0.00%) |
Apr 03, 2008 | 15.34 | 15.40 | 15.08 | 15.10 | 1,772,911 | -0.32(-2.07%) |
Apr 02, 2008 | 15.65 | 15.73 | 15.25 | 15.42 | 2,374,107 | -0.23(-1.49%) |