Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.862 | 9.305 | 8.611 | 8.832 | 2,554,950 | -0.07(-0.77%) |
Jun 27, 2008 | 9.153 | 9.328 | 8.710 | 8.901 | 8,383,792 | -0.25(-2.75%) |
Jun 26, 2008 | 9.534 | 9.534 | 8.969 | 9.153 | 3,174,524 | -0.37(-3.93%) |
Jun 25, 2008 | 9.527 | 10.05 | 9.435 | 9.527 | 2,763,153 | +0.04(+0.40%) |
Jun 24, 2008 | 9.679 | 9.756 | 9.107 | 9.488 | 2,614,776 | -0.17(-1.74%) |
Jun 23, 2008 | 10.07 | 10.27 | 9.412 | 9.656 | 2,871,418 | -0.34(-3.44%) |
Jun 20, 2008 | 10.79 | 10.79 | 9.977 | 10.000 | 2,210,897 | -0.50(-4.73%) |
Jun 19, 2008 | 10.40 | 10.54 | 10.23 | 10.50 | 1,857,914 | +0.15(+1.48%) |
Jun 18, 2008 | 10.82 | 10.94 | 10.18 | 10.34 | 2,142,808 | -0.58(-5.31%) |
Jun 17, 2008 | 11.14 | 11.26 | 10.78 | 10.92 | 1,131,857 | -0.18(-1.65%) |
Jun 16, 2008 | 10.96 | 11.21 | 10.72 | 11.11 | 1,290,513 | +0.19(+1.75%) |
Jun 13, 2008 | 10.75 | 10.93 | 10.59 | 10.92 | 1,733,631 | +0.25(+2.36%) |
Jun 12, 2008 | 10.79 | 11.61 | 10.56 | 10.66 | 3,243,566 | +0.05(+0.43%) |
Jun 11, 2008 | 10.85 | 10.96 | 10.61 | 10.62 | 2,628,139 | -0.22(-2.04%) |
Jun 10, 2008 | 10.92 | 11.29 | 10.82 | 10.84 | 3,630,273 | -0.56(-4.89%) |
Jun 09, 2008 | 11.65 | 11.69 | 11.26 | 11.40 | 2,226,823 | -0.07(-0.60%) |
Jun 06, 2008 | 11.85 | 11.85 | 11.40 | 11.47 | 3,856,905 | -0.43(-3.59%) |
Jun 05, 2008 | 11.73 | 12.60 | 11.53 | 11.89 | 2,932,119 | +0.21(+1.76%) |
Jun 04, 2008 | 11.76 | 11.85 | 11.58 | 11.69 | 2,016,864 | -0.13(-1.10%) |
Jun 03, 2008 | 12.06 | 12.20 | 11.68 | 11.82 | 1,954,107 | -0.24(-2.03%) |
Jun 02, 2008 | 12.33 | 12.44 | 11.81 | 12.06 | 1,775,766 | -0.37(-2.95%) |
May 30, 2008 | 12.23 | 12.43 | 11.95 | 12.43 | 1,912,301 | +0.21(+1.75%) |
May 29, 2008 | 12.02 | 12.34 | 11.79 | 12.21 | 1,841,042 | +0.33(+2.76%) |
May 28, 2008 | 11.82 | 12.05 | 11.53 | 11.89 | 2,306,472 | +0.18(+1.57%) |
May 27, 2008 | 12.07 | 12.21 | 11.50 | 11.70 | 2,294,257 | -0.31(-2.54%) |
May 26, 2008 | 11.95 | 12.76 | 11.83 | 12.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.95 | 12.76 | 11.83 | 12.01 | 2,515,555 | -0.48(-3.85%) |
May 22, 2008 | 12.92 | 13.21 | 12.40 | 12.49 | 3,128,726 | -0.44(-3.37%) |
May 21, 2008 | 13.84 | 13.92 | 12.77 | 12.92 | 1,646,383 | -0.79(-5.74%) |
May 20, 2008 | 14.09 | 14.14 | 13.62 | 13.71 | 1,501,205 | -0.43(-3.02%) |
May 19, 2008 | 14.63 | 14.69 | 14.05 | 14.14 | 1,722,629 | -0.31(-2.11%) |
May 16, 2008 | 14.35 | 14.60 | 13.86 | 14.44 | 2,648,381 | -0.60(-3.96%) |
May 15, 2008 | 14.66 | 15.15 | 14.21 | 15.04 | 1,244,954 | +0.41(+2.82%) |
May 14, 2008 | 14.63 | 15.02 | 14.47 | 14.63 | 952,513 | +0.05(+0.31%) |
May 13, 2008 | 14.97 | 15.05 | 14.51 | 14.58 | 973,917 | -0.23(-1.55%) |
May 12, 2008 | 14.42 | 14.87 | 14.06 | 14.81 | 1,327,469 | +0.39(+2.70%) |
May 09, 2008 | 14.24 | 14.70 | 14.24 | 14.42 | 910,394 | -0.08(-0.58%) |
May 08, 2008 | 15.11 | 15.25 | 14.30 | 14.50 | 2,978,440 | -0.86(-5.61%) |
May 07, 2008 | 16.21 | 16.40 | 15.26 | 15.37 | 2,070,851 | -0.54(-3.41%) |
May 06, 2008 | 15.30 | 15.96 | 15.30 | 15.91 | 1,048,431 | +0.29(+1.86%) |
May 05, 2008 | 15.97 | 15.97 | 15.50 | 15.62 | 1,283,020 | -0.47(-2.94%) |
May 02, 2008 | 16.17 | 16.49 | 15.92 | 16.09 | 1,126,907 | +0.13(+0.81%) |
May 01, 2008 | 15.50 | 16.41 | 15.25 | 15.96 | 1,676,628 | +0.39(+2.50%) |
Apr 30, 2008 | 15.72 | 16.29 | 15.47 | 15.57 | 1,230,465 | -0.22(-1.40%) |
Apr 29, 2008 | 15.94 | 16.26 | 15.12 | 15.79 | 1,231,196 | -0.10(-0.62%) |
Apr 28, 2008 | 16.11 | 16.19 | 15.65 | 15.89 | 1,466,876 | -0.27(-1.70%) |
Apr 25, 2008 | 16.00 | 16.32 | 15.60 | 16.17 | 1,522,424 | +0.28(+1.78%) |
Apr 24, 2008 | 15.47 | 16.14 | 15.27 | 15.89 | 2,726,544 | +0.33(+2.13%) |
Apr 23, 2008 | 15.85 | 15.97 | 15.30 | 15.55 | 1,600,492 | -0.10(-0.66%) |
Apr 22, 2008 | 17.23 | 17.31 | 15.43 | 15.66 | 3,284,026 | -1.87(-10.67%) |
Apr 21, 2008 | 17.17 | 17.64 | 15.28 | 17.53 | 1,235,107 | +0.43(+2.50%) |
Apr 18, 2008 | 17.02 | 17.32 | 16.79 | 17.10 | 1,904,958 | +0.78(+4.77%) |
Apr 17, 2008 | 16.23 | 16.76 | 16.05 | 16.32 | 947,886 | -0.02(-0.14%) |
Apr 16, 2008 | 16.23 | 16.48 | 16.02 | 16.34 | 1,243,429 | -0.04(-0.23%) |
Apr 15, 2008 | 16.22 | 16.43 | 15.95 | 16.38 | 1,445,154 | +0.51(+3.22%) |
Apr 14, 2008 | 15.26 | 16.06 | 15.17 | 15.87 | 1,205,686 | +0.55(+3.59%) |
Apr 11, 2008 | 16.33 | 16.33 | 15.21 | 15.32 | 1,374,107 | -0.82(-5.06%) |
Apr 10, 2008 | 15.57 | 16.54 | 15.14 | 16.14 | 1,742,278 | +0.49(+3.12%) |
Apr 09, 2008 | 16.43 | 16.53 | 15.44 | 15.65 | 1,187,888 | -0.37(-2.33%) |
Apr 08, 2008 | 15.80 | 16.10 | 15.48 | 16.02 | 1,227,752 | +0.31(+1.94%) |
Apr 07, 2008 | 16.85 | 16.95 | 15.66 | 15.72 | 1,751,232 | -1.10(-6.54%) |
Apr 04, 2008 | 15.28 | 16.85 | 15.28 | 16.82 | 2,666,567 | +1.24(+7.99%) |
Apr 03, 2008 | 16.02 | 16.02 | 15.20 | 15.57 | 2,295,675 | -0.52(-3.23%) |
Apr 02, 2008 | 13.46 | 16.18 | 13.16 | 16.09 | 5,035,961 | +2.04(+14.50%) |