Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.382 | 7.688 | 7.289 | 7.582 | 9,342,769 | +0.47(+6.64%) |
Jun 27, 2008 | 7.761 | 7.761 | 6.491 | 7.110 | 23,865,466 | -0.63(-8.08%) |
Jun 26, 2008 | 8.367 | 8.367 | 7.722 | 7.735 | 8,587,254 | -0.67(-7.92%) |
Jun 25, 2008 | 8.646 | 8.693 | 8.347 | 8.400 | 6,516,893 | -0.29(-3.37%) |
Jun 24, 2008 | 8.646 | 8.699 | 8.420 | 8.693 | 6,999,199 | +0.18(+2.11%) |
Jun 23, 2008 | 8.540 | 8.746 | 8.313 | 8.513 | 9,675,008 | -0.03(-0.31%) |
Jun 20, 2008 | 8.553 | 8.679 | 8.313 | 8.540 | 12,185,828 | -0.01(-0.16%) |
Jun 19, 2008 | 8.227 | 8.779 | 8.081 | 8.553 | 64,546,156 | -5.32(-38.35%) |
Jun 18, 2008 | 13.47 | 13.87 | 13.07 | 13.87 | 13,607,104 | +0.38(+2.81%) |
Jun 17, 2008 | 13.93 | 13.95 | 13.27 | 13.49 | 2,347,630 | -0.41(-2.92%) |
Jun 16, 2008 | 13.99 | 14.03 | 13.87 | 13.90 | 1,076,632 | -0.13(-0.95%) |
Jun 13, 2008 | 14.08 | 14.18 | 13.97 | 14.03 | 976,643 | -0.05(-0.33%) |
Jun 12, 2008 | 14.00 | 14.09 | 13.90 | 14.08 | 1,597,354 | +0.11(+0.81%) |
Jun 11, 2008 | 14.23 | 14.26 | 13.90 | 13.97 | 1,372,089 | -0.19(-1.36%) |
Jun 10, 2008 | 14.27 | 14.47 | 13.98 | 14.16 | 6,448,955 | +0.13(+0.95%) |
Jun 09, 2008 | 14.01 | 14.11 | 13.47 | 14.03 | 3,201,894 | +0.01(+0.05%) |
Jun 06, 2008 | 14.35 | 14.36 | 13.98 | 14.02 | 4,202,601 | -0.38(-2.63%) |
Jun 05, 2008 | 14.41 | 14.44 | 14.27 | 14.40 | 3,332,420 | +0.11(+0.75%) |
Jun 04, 2008 | 14.14 | 14.68 | 14.10 | 14.29 | 3,145,355 | +0.19(+1.37%) |
Jun 03, 2008 | 14.46 | 14.47 | 13.95 | 14.10 | 1,927,172 | -0.25(-1.76%) |
Jun 02, 2008 | 14.59 | 14.63 | 14.29 | 14.35 | 1,033,519 | -0.23(-1.60%) |
May 30, 2008 | 14.70 | 14.74 | 14.39 | 14.59 | 4,268,441 | +0.00(+0.00%) |
May 29, 2008 | 14.78 | 14.82 | 14.59 | 14.59 | 2,820,162 | -0.21(-1.44%) |
May 28, 2008 | 14.96 | 15.04 | 14.72 | 14.80 | 1,131,512 | -0.07(-0.45%) |
May 27, 2008 | 14.83 | 14.96 | 14.77 | 14.86 | 838,901 | +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 | 907,657 | -0.09(-0.63%) |
May 22, 2008 | 14.88 | 14.96 | 14.75 | 14.85 | 944,615 | +0.02(+0.13%) |
May 21, 2008 | 14.98 | 15.04 | 14.80 | 14.83 | 1,942,823 | -0.19(-1.24%) |
May 20, 2008 | 15.10 | 15.16 | 14.91 | 15.02 | 1,104,234 | -0.05(-0.31%) |
May 19, 2008 | 15.36 | 15.37 | 14.97 | 15.06 | 2,846,834 | -0.44(-2.83%) |
May 16, 2008 | 15.62 | 15.62 | 15.48 | 15.50 | 1,616,459 | -0.06(-0.38%) |
May 15, 2008 | 15.76 | 15.78 | 15.42 | 15.56 | 5,597,805 | -0.17(-1.06%) |
May 14, 2008 | 15.76 | 15.93 | 15.62 | 15.73 | 2,626,068 | +0.13(+0.81%) |
May 13, 2008 | 15.33 | 15.76 | 15.33 | 15.60 | 6,961,959 | +0.37(+2.45%) |
May 12, 2008 | 15.00 | 15.66 | 14.92 | 15.23 | 4,706,361 | +0.17(+1.10%) |
May 09, 2008 | 15.25 | 15.30 | 14.78 | 15.06 | 2,003,593 | -0.39(-2.50%) |
May 08, 2008 | 15.40 | 15.45 | 15.26 | 15.45 | 1,193,849 | +0.11(+0.69%) |
May 07, 2008 | 15.58 | 15.62 | 15.26 | 15.34 | 1,240,389 | -0.22(-1.41%) |
May 06, 2008 | 15.61 | 15.68 | 15.48 | 15.56 | 1,504,885 | -0.07(-0.43%) |
May 05, 2008 | 15.46 | 15.63 | 15.46 | 15.63 | 943,953 | +0.20(+1.29%) |
May 02, 2008 | 15.36 | 15.72 | 15.36 | 15.43 | 1,632,774 | +0.13(+0.83%) |
May 01, 2008 | 14.96 | 15.32 | 14.87 | 15.30 | 1,697,135 | +0.35(+2.31%) |
Apr 30, 2008 | 14.73 | 15.04 | 14.71 | 14.96 | 2,608,368 | +0.23(+1.53%) |
Apr 29, 2008 | 14.84 | 14.84 | 14.73 | 14.73 | 2,090,325 | -0.10(-0.67%) |
Apr 28, 2008 | 14.75 | 14.92 | 14.75 | 14.83 | 1,438,657 | +0.05(+0.36%) |
Apr 25, 2008 | 14.64 | 14.82 | 14.58 | 14.78 | 4,953,668 | +0.13(+0.86%) |
Apr 24, 2008 | 14.66 | 14.69 | 14.55 | 14.65 | 1,542,373 | +0.02(+0.14%) |
Apr 23, 2008 | 14.74 | 14.78 | 14.59 | 14.63 | 1,120,895 | -0.10(-0.68%) |
Apr 22, 2008 | 14.57 | 14.76 | 14.51 | 14.73 | 3,084,983 | +0.17(+1.14%) |
Apr 21, 2008 | 14.66 | 14.66 | 14.57 | 14.57 | 601,218 | -0.09(-0.64%) |
Apr 18, 2008 | 14.73 | 14.78 | 14.61 | 14.66 | 2,519,067 | +0.09(+0.59%) |
Apr 17, 2008 | 14.55 | 14.61 | 14.36 | 14.57 | 1,375,821 | -0.02(-0.14%) |
Apr 16, 2008 | 14.70 | 14.80 | 14.54 | 14.59 | 1,156,417 | -0.15(-0.99%) |
Apr 15, 2008 | 14.80 | 14.81 | 14.64 | 14.74 | 860,834 | +0.01(+0.05%) |
Apr 14, 2008 | 14.70 | 14.75 | 14.63 | 14.73 | 3,161,431 | +0.00(+0.00%) |
Apr 11, 2008 | 14.75 | 14.77 | 14.63 | 14.73 | 1,403,503 | -0.12(-0.81%) |
Apr 10, 2008 | 14.74 | 14.88 | 14.70 | 14.85 | 2,912,736 | +0.15(+0.99%) |
Apr 09, 2008 | 14.84 | 14.84 | 14.63 | 14.70 | 1,935,398 | -0.11(-0.72%) |
Apr 08, 2008 | 14.94 | 14.98 | 14.71 | 14.81 | 3,527,851 | -0.17(-1.15%) |
Apr 07, 2008 | 15.81 | 15.81 | 14.90 | 14.98 | 4,915,820 | -0.12(-0.79%) |
Apr 04, 2008 | 15.17 | 15.24 | 14.96 | 15.10 | 3,403,279 | +0.00(+0.00%) |
Apr 03, 2008 | 15.34 | 15.40 | 15.08 | 15.10 | 1,772,721 | -0.32(-2.07%) |
Apr 02, 2008 | 15.65 | 15.73 | 15.25 | 15.42 | 2,373,853 | -0.23(-1.49%) |