Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.150 | 8.300 | 7.670 | 8.010 | 6,331,458 | -0.21(-2.55%) |
Jun 27, 2008 | 8.620 | 8.780 | 8.150 | 8.220 | 11,382,723 | -0.48(-5.52%) |
Jun 26, 2008 | 8.270 | 8.720 | 8.220 | 8.700 | 2,974,235 | +0.25(+2.96%) |
Jun 25, 2008 | 8.530 | 8.580 | 8.120 | 8.450 | 3,857,150 | +0.03(+0.36%) |
Jun 24, 2008 | 8.760 | 8.940 | 8.370 | 8.420 | 4,960,066 | -0.37(-4.21%) |
Jun 23, 2008 | 9.080 | 9.170 | 8.780 | 8.790 | 4,911,586 | -0.38(-4.14%) |
Jun 20, 2008 | 9.290 | 9.330 | 8.950 | 9.170 | 4,575,748 | -0.20(-2.13%) |
Jun 19, 2008 | 9.500 | 9.540 | 9.170 | 9.370 | 1,892,822 | -0.03(-0.32%) |
Jun 18, 2008 | 9.400 | 9.710 | 9.180 | 9.400 | 4,327,883 | -0.09(-0.95%) |
Jun 17, 2008 | 9.550 | 9.730 | 9.400 | 9.490 | 2,285,171 | +0.05(+0.53%) |
Jun 16, 2008 | 9.220 | 9.750 | 9.200 | 9.440 | 3,773,022 | +0.14(+1.51%) |
Jun 13, 2008 | 9.200 | 9.300 | 9.020 | 9.300 | 3,492,535 | +0.14(+1.53%) |
Jun 12, 2008 | 9.200 | 9.580 | 9.050 | 9.160 | 3,759,079 | +0.11(+1.22%) |
Jun 11, 2008 | 9.040 | 9.250 | 8.830 | 9.050 | 4,263,625 | +0.06(+0.67%) |
Jun 10, 2008 | 9.000 | 9.180 | 8.900 | 8.990 | 9,488,306 | -0.19(-2.07%) |
Jun 09, 2008 | 9.730 | 9.850 | 9.030 | 9.180 | 7,958,677 | -0.60(-6.13%) |
Jun 06, 2008 | 9.900 | 9.910 | 9.660 | 9.780 | 4,982,486 | -0.22(-2.20%) |
Jun 05, 2008 | 10.20 | 10.30 | 9.940 | 10.00 | 5,351,691 | -0.08(-0.79%) |
Jun 04, 2008 | 9.870 | 10.40 | 9.820 | 10.08 | 9,256,396 | +0.21(+2.13%) |
Jun 03, 2008 | 10.05 | 10.11 | 9.760 | 9.870 | 5,568,368 | -0.16(-1.60%) |
Jun 02, 2008 | 10.11 | 10.16 | 9.900 | 10.03 | 3,782,520 | -0.18(-1.76%) |
May 30, 2008 | 10.69 | 10.74 | 10.06 | 10.21 | 7,433,123 | -0.50(-4.67%) |
May 29, 2008 | 10.72 | 10.87 | 10.63 | 10.71 | 3,012,496 | -0.06(-0.56%) |
May 28, 2008 | 10.90 | 10.98 | 10.70 | 10.77 | 3,099,911 | -0.11(-1.01%) |
May 27, 2008 | 11.19 | 11.33 | 10.80 | 10.88 | 3,700,223 | -0.24(-2.16%) |
May 26, 2008 | 11.23 | 11.31 | 10.97 | 11.12 | 3,162,792 | +0.00(+0.00%) |
May 23, 2008 | 11.23 | 11.31 | 10.97 | 11.12 | 3,162,342 | -0.22(-1.94%) |
May 22, 2008 | 10.80 | 11.38 | 10.68 | 11.34 | 6,323,705 | +0.63(+5.88%) |
May 21, 2008 | 11.00 | 11.42 | 10.65 | 10.71 | 5,742,574 | -0.28(-2.55%) |
May 20, 2008 | 10.89 | 11.19 | 10.76 | 10.99 | 4,426,430 | +0.12(+1.10%) |
May 19, 2008 | 11.08 | 11.40 | 10.81 | 10.87 | 5,285,862 | -0.14(-1.27%) |
May 16, 2008 | 11.05 | 11.07 | 10.81 | 11.01 | 3,402,749 | +0.04(+0.36%) |
May 15, 2008 | 11.06 | 11.07 | 10.68 | 10.97 | 5,847,854 | -0.10(-0.90%) |
May 14, 2008 | 11.40 | 11.61 | 11.01 | 11.07 | 5,849,050 | -0.35(-3.06%) |
May 13, 2008 | 11.51 | 11.51 | 11.13 | 11.42 | 6,699,477 | +0.15(+1.33%) |
May 12, 2008 | 11.20 | 11.47 | 10.95 | 11.27 | 6,510,289 | +0.13(+1.17%) |
May 09, 2008 | 11.26 | 11.46 | 10.91 | 11.14 | 6,195,330 | -0.26(-2.28%) |
May 08, 2008 | 12.48 | 12.50 | 11.16 | 11.40 | 33,553,304 | +1.44(+14.46%) |
May 07, 2008 | 10.11 | 10.25 | 9.810 | 9.960 | 12,094,420 | -0.06(-0.60%) |
May 06, 2008 | 10.19 | 10.35 | 9.900 | 10.02 | 5,207,888 | -0.10(-0.99%) |
May 05, 2008 | 10.59 | 10.59 | 10.10 | 10.12 | 5,818,149 | -0.48(-4.53%) |
May 02, 2008 | 10.49 | 10.68 | 10.10 | 10.60 | 5,066,138 | +0.25(+2.42%) |
May 01, 2008 | 10.23 | 10.54 | 10.15 | 10.35 | 4,794,620 | +0.14(+1.37%) |
Apr 30, 2008 | 10.67 | 10.68 | 10.04 | 10.21 | 3,689,535 | -0.38(-3.59%) |
Apr 29, 2008 | 10.60 | 10.79 | 10.50 | 10.59 | 4,345,516 | -0.01(-0.09%) |
Apr 28, 2008 | 10.56 | 11.17 | 10.51 | 10.60 | 6,569,766 | +0.10(+0.95%) |
Apr 25, 2008 | 10.41 | 10.79 | 10.16 | 10.50 | 6,898,263 | +0.10(+0.96%) |
Apr 24, 2008 | 9.800 | 10.40 | 9.580 | 10.40 | 9,249,402 | +0.72(+7.44%) |
Apr 23, 2008 | 9.900 | 9.940 | 9.529 | 9.680 | 4,844,972 | -0.17(-1.73%) |
Apr 22, 2008 | 10.35 | 10.36 | 9.770 | 9.850 | 6,251,867 | -0.53(-5.08%) |
Apr 21, 2008 | 10.49 | 10.65 | 10.26 | 10.38 | 6,471,808 | +0.16(+1.54%) |
Apr 18, 2008 | 10.58 | 10.67 | 10.18 | 10.22 | 7,982,040 | -0.01(-0.10%) |
Apr 17, 2008 | 9.730 | 10.65 | 9.680 | 10.23 | 11,922,944 | +0.50(+5.14%) |
Apr 16, 2008 | 10.32 | 10.34 | 9.680 | 9.730 | 17,246,280 | -0.38(-3.76%) |
Apr 15, 2008 | 12.20 | 12.24 | 10.10 | 10.11 | 53,760,640 | -7.68(-43.17%) |
Apr 14, 2008 | 18.17 | 18.65 | 17.67 | 17.79 | 6,226,900 | -0.16(-0.89%) |
Apr 11, 2008 | 17.85 | 18.31 | 17.56 | 17.95 | 3,504,356 | -0.18(-0.99%) |
Apr 10, 2008 | 19.15 | 19.20 | 18.09 | 18.13 | 6,771,386 | -1.06(-5.52%) |
Apr 09, 2008 | 20.43 | 20.98 | 19.01 | 19.19 | 9,074,360 | -0.83(-4.15%) |
Apr 08, 2008 | 18.94 | 20.16 | 18.80 | 20.02 | 5,238,654 | +0.85(+4.43%) |
Apr 07, 2008 | 19.06 | 19.73 | 18.94 | 19.17 | 7,341,655 | +0.79(+4.30%) |
Apr 04, 2008 | 17.40 | 19.40 | 17.10 | 18.38 | 10,496,114 | +1.22(+7.11%) |
Apr 03, 2008 | 15.88 | 17.22 | 15.50 | 17.16 | 9,486,009 | +1.61(+10.35%) |
Apr 02, 2008 | 16.37 | 16.39 | 15.42 | 15.55 | 15,983,998 | -1.78(-10.27%) |