Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.816 | 6.963 | 6.687 | 6.730 | 23,533,350 | -0.10(-1.44%) |
Jun 27, 2008 | 6.908 | 6.993 | 6.748 | 6.828 | 16,585,949 | -0.04(-0.62%) |
Jun 26, 2008 | 6.852 | 7.104 | 6.785 | 6.871 | 18,779,950 | -0.07(-1.06%) |
Jun 25, 2008 | 7.006 | 7.269 | 6.865 | 6.944 | 27,595,112 | -0.03(-0.44%) |
Jun 24, 2008 | 6.791 | 7.091 | 6.644 | 6.975 | 31,049,338 | +0.23(+3.45%) |
Jun 23, 2008 | 7.110 | 7.110 | 6.742 | 6.742 | 20,553,300 | -0.32(-4.60%) |
Jun 20, 2008 | 6.711 | 7.196 | 6.129 | 7.067 | 42,419,052 | +0.11(+1.59%) |
Jun 19, 2008 | 6.791 | 7.000 | 6.754 | 6.957 | 24,806,550 | +0.13(+1.98%) |
Jun 18, 2008 | 6.822 | 7.257 | 6.613 | 6.822 | 38,042,224 | -0.17(-2.37%) |
Jun 17, 2008 | 7.349 | 7.435 | 6.957 | 6.987 | 47,859,640 | -0.25(-3.39%) |
Jun 16, 2008 | 7.183 | 7.392 | 7.153 | 7.232 | 40,896,828 | +0.04(+0.60%) |
Jun 13, 2008 | 7.153 | 7.294 | 7.024 | 7.190 | 161,509,008 | -0.15(-2.09%) |
Jun 12, 2008 | 8.593 | 8.857 | 7.134 | 7.343 | 65,131,548 | -2.29(-23.74%) |
Jun 11, 2008 | 10.33 | 10.40 | 9.604 | 9.629 | 12,430,839 | -0.70(-6.82%) |
Jun 10, 2008 | 10.39 | 10.57 | 10.08 | 10.33 | 10,175,357 | +0.13(+1.26%) |
Jun 09, 2008 | 10.74 | 10.74 | 10.14 | 10.21 | 14,145,024 | -0.40(-3.76%) |
Jun 06, 2008 | 10.92 | 11.01 | 10.57 | 10.60 | 11,005,982 | -0.64(-5.72%) |
Jun 05, 2008 | 11.27 | 11.31 | 11.04 | 11.25 | 8,418,959 | +0.04(+0.38%) |
Jun 04, 2008 | 11.47 | 11.49 | 11.05 | 11.20 | 13,113,156 | -0.28(-2.45%) |
Jun 03, 2008 | 11.88 | 11.96 | 11.36 | 11.49 | 9,266,433 | -0.29(-2.50%) |
Jun 02, 2008 | 11.91 | 11.92 | 11.58 | 11.78 | 10,087,280 | -0.15(-1.28%) |
May 30, 2008 | 12.35 | 12.35 | 11.85 | 11.93 | 8,023,232 | -0.32(-2.65%) |
May 29, 2008 | 11.82 | 12.33 | 11.82 | 12.26 | 13,078,846 | +0.21(+1.73%) |
May 28, 2008 | 12.53 | 12.58 | 11.77 | 12.05 | 23,170,306 | -1.40(-10.43%) |
May 27, 2008 | 13.44 | 13.60 | 13.23 | 13.45 | 5,576,227 | +0.05(+0.37%) |
May 26, 2008 | 13.74 | 13.75 | 13.39 | 13.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.74 | 13.75 | 13.39 | 13.40 | 5,646,817 | -0.42(-3.06%) |
May 22, 2008 | 13.75 | 14.06 | 13.61 | 13.83 | 5,257,332 | +0.00(+0.00%) |
May 21, 2008 | 14.12 | 14.26 | 13.81 | 13.83 | 7,707,149 | -0.28(-2.00%) |
May 20, 2008 | 14.46 | 14.46 | 14.03 | 14.11 | 6,495,047 | -0.40(-2.75%) |
May 19, 2008 | 14.56 | 14.79 | 14.46 | 14.51 | 4,659,474 | -0.03(-0.21%) |
May 16, 2008 | 15.16 | 15.18 | 14.43 | 14.54 | 7,632,520 | -0.84(-5.46%) |
May 15, 2008 | 15.15 | 15.42 | 14.99 | 15.38 | 4,652,954 | +0.27(+1.78%) |
May 14, 2008 | 14.96 | 15.23 | 14.83 | 15.11 | 4,585,952 | +0.28(+1.86%) |
May 13, 2008 | 15.16 | 15.16 | 14.80 | 14.83 | 3,856,988 | -0.23(-1.55%) |
May 12, 2008 | 14.77 | 15.08 | 14.75 | 15.07 | 3,741,687 | +0.36(+2.46%) |
May 09, 2008 | 14.51 | 15.04 | 14.40 | 14.70 | 4,409,124 | +0.01(+0.04%) |
May 08, 2008 | 15.02 | 15.02 | 14.55 | 14.70 | 5,761,524 | -0.23(-1.56%) |
May 07, 2008 | 15.54 | 15.67 | 14.87 | 14.93 | 5,520,889 | -0.63(-4.06%) |
May 06, 2008 | 15.35 | 15.71 | 15.10 | 15.56 | 4,913,732 | +0.05(+0.32%) |
May 05, 2008 | 15.59 | 15.73 | 15.34 | 15.51 | 3,814,553 | -0.10(-0.67%) |
May 02, 2008 | 15.88 | 16.01 | 15.51 | 15.62 | 5,562,136 | -0.08(-0.51%) |
May 01, 2008 | 14.77 | 15.79 | 14.77 | 15.70 | 6,257,449 | +0.91(+6.13%) |
Apr 30, 2008 | 14.86 | 15.19 | 14.74 | 14.79 | 5,325,026 | -0.01(-0.08%) |
Apr 29, 2008 | 14.88 | 14.96 | 14.69 | 14.80 | 2,867,399 | -0.04(-0.25%) |
Apr 28, 2008 | 15.02 | 15.02 | 14.70 | 14.84 | 4,752,145 | -0.08(-0.53%) |
Apr 25, 2008 | 14.70 | 14.99 | 14.34 | 14.92 | 6,079,930 | +0.36(+2.48%) |
Apr 24, 2008 | 14.10 | 14.71 | 14.10 | 14.56 | 8,931,498 | +0.48(+3.40%) |
Apr 23, 2008 | 14.18 | 14.31 | 13.93 | 14.08 | 5,820,227 | -0.09(-0.65%) |
Apr 22, 2008 | 14.11 | 14.31 | 13.91 | 14.17 | 7,238,686 | -0.03(-0.22%) |
Apr 21, 2008 | 15.03 | 15.14 | 13.97 | 14.20 | 10,734,504 | -0.93(-6.12%) |
Apr 18, 2008 | 14.94 | 15.46 | 14.94 | 15.13 | 8,372,088 | +0.59(+4.09%) |
Apr 17, 2008 | 15.01 | 15.01 | 13.80 | 14.53 | 11,887,746 | -0.30(-2.02%) |
Apr 16, 2008 | 14.23 | 14.92 | 14.23 | 14.83 | 9,886,394 | +0.90(+6.47%) |
Apr 15, 2008 | 13.66 | 14.12 | 13.63 | 13.93 | 6,990,950 | +0.31(+2.30%) |
Apr 14, 2008 | 14.31 | 14.40 | 13.59 | 13.62 | 9,877,349 | -0.85(-5.89%) |
Apr 11, 2008 | 14.49 | 14.80 | 14.32 | 14.47 | 7,298,608 | -0.23(-1.54%) |
Apr 10, 2008 | 14.33 | 14.91 | 14.23 | 14.70 | 6,555,714 | +0.34(+2.35%) |
Apr 09, 2008 | 14.72 | 14.80 | 14.36 | 14.36 | 4,963,081 | -0.21(-1.43%) |
Apr 08, 2008 | 14.66 | 14.72 | 14.35 | 14.57 | 6,745,210 | -0.17(-1.12%) |
Apr 07, 2008 | 14.72 | 14.97 | 14.59 | 14.73 | 4,043,601 | +0.20(+1.35%) |
Apr 04, 2008 | 15.03 | 15.08 | 14.48 | 14.54 | 4,870,867 | -0.43(-2.87%) |
Apr 03, 2008 | 14.85 | 15.11 | 14.59 | 14.97 | 7,423,001 | +0.05(+0.33%) |
Apr 02, 2008 | 14.41 | 15.26 | 14.41 | 14.92 | 12,689,867 | +0.52(+3.62%) |