Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.377 | 9.435 | 9.066 | 9.072 | 709,101 | -0.36(-3.84%) |
Jun 27, 2008 | 9.616 | 9.707 | 9.318 | 9.435 | 1,426,293 | -0.22(-2.28%) |
Jun 26, 2008 | 10.03 | 10.21 | 9.642 | 9.655 | 895,074 | -0.49(-4.79%) |
Jun 25, 2008 | 10.04 | 10.24 | 10.04 | 10.14 | 718,503 | +0.10(+1.03%) |
Jun 24, 2008 | 10.18 | 10.37 | 9.998 | 10.04 | 849,107 | -0.20(-1.96%) |
Jun 23, 2008 | 10.52 | 10.58 | 10.23 | 10.24 | 460,554 | -0.27(-2.59%) |
Jun 20, 2008 | 10.48 | 11.00 | 10.44 | 10.51 | 646,838 | -0.21(-1.93%) |
Jun 19, 2008 | 10.62 | 10.75 | 10.59 | 10.72 | 277,905 | +0.08(+0.79%) |
Jun 18, 2008 | 10.62 | 10.70 | 10.56 | 10.63 | 683,184 | -0.05(-0.42%) |
Jun 17, 2008 | 10.72 | 10.95 | 10.66 | 10.68 | 377,359 | -0.04(-0.36%) |
Jun 16, 2008 | 10.55 | 10.75 | 10.54 | 10.72 | 286,561 | +0.08(+0.79%) |
Jun 13, 2008 | 10.69 | 10.81 | 10.46 | 10.63 | 446,298 | +0.01(+0.12%) |
Jun 12, 2008 | 10.49 | 10.74 | 10.49 | 10.62 | 409,345 | +0.14(+1.36%) |
Jun 11, 2008 | 10.58 | 10.59 | 10.46 | 10.48 | 606,702 | -0.13(-1.22%) |
Jun 10, 2008 | 10.64 | 10.69 | 10.37 | 10.61 | 569,991 | +0.10(+0.92%) |
Jun 09, 2008 | 10.57 | 10.66 | 10.46 | 10.51 | 519,812 | +0.03(+0.31%) |
Jun 06, 2008 | 10.77 | 10.83 | 10.48 | 10.48 | 403,655 | -0.38(-3.46%) |
Jun 05, 2008 | 10.53 | 10.85 | 10.53 | 10.85 | 844,736 | +0.32(+3.07%) |
Jun 04, 2008 | 10.50 | 10.61 | 10.50 | 10.53 | 832,131 | +0.00(+0.00%) |
Jun 03, 2008 | 10.58 | 10.61 | 10.49 | 10.53 | 531,592 | -0.01(-0.06%) |
Jun 02, 2008 | 10.57 | 10.57 | 10.49 | 10.53 | 651,137 | -0.01(-0.06%) |
May 30, 2008 | 10.65 | 10.66 | 10.50 | 10.54 | 651,435 | -0.10(-0.97%) |
May 29, 2008 | 10.68 | 10.81 | 10.58 | 10.64 | 903,909 | -0.04(-0.36%) |
May 28, 2008 | 10.66 | 10.74 | 10.56 | 10.68 | 439,694 | +0.03(+0.24%) |
May 27, 2008 | 10.58 | 10.75 | 10.57 | 10.66 | 450,346 | +0.12(+1.17%) |
May 26, 2008 | 10.53 | 10.63 | 10.51 | 10.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.53 | 10.63 | 10.51 | 10.53 | 305,279 | -0.10(-0.91%) |
May 22, 2008 | 10.53 | 10.74 | 10.48 | 10.63 | 360,179 | +0.16(+1.54%) |
May 21, 2008 | 10.59 | 10.70 | 10.46 | 10.47 | 475,471 | -0.06(-0.61%) |
May 20, 2008 | 10.48 | 10.56 | 10.47 | 10.53 | 384,965 | -0.01(-0.12%) |
May 19, 2008 | 10.52 | 10.63 | 10.50 | 10.55 | 325,463 | +0.02(+0.18%) |
May 16, 2008 | 10.57 | 10.78 | 10.37 | 10.53 | 970,161 | +0.06(+0.56%) |
May 15, 2008 | 10.44 | 10.53 | 10.37 | 10.47 | 317,398 | +0.00(+0.00%) |
May 14, 2008 | 10.37 | 10.50 | 10.37 | 10.47 | 382,524 | +0.10(+0.94%) |
May 13, 2008 | 10.49 | 10.50 | 10.35 | 10.37 | 587,529 | -0.10(-0.93%) |
May 12, 2008 | 10.48 | 10.58 | 10.43 | 10.47 | 712,135 | +0.02(+0.19%) |
May 09, 2008 | 10.37 | 10.50 | 10.35 | 10.45 | 281,878 | -0.02(-0.19%) |
May 08, 2008 | 10.35 | 10.50 | 10.25 | 10.47 | 722,456 | +0.17(+1.70%) |
May 07, 2008 | 10.53 | 10.61 | 10.30 | 10.30 | 398,380 | -0.27(-2.51%) |
May 06, 2008 | 10.54 | 10.63 | 10.48 | 10.56 | 776,414 | -0.05(-0.43%) |
May 05, 2008 | 11.03 | 11.03 | 10.52 | 10.61 | 629,086 | -0.45(-4.10%) |
May 02, 2008 | 10.80 | 11.15 | 10.63 | 11.06 | 777,738 | +0.30(+2.83%) |
May 01, 2008 | 10.68 | 10.88 | 10.16 | 10.75 | 940,750 | -0.19(-1.77%) |
Apr 30, 2008 | 11.15 | 11.16 | 10.90 | 10.95 | 343,009 | -0.12(-1.05%) |
Apr 29, 2008 | 11.01 | 11.11 | 10.79 | 11.07 | 338,619 | +0.08(+0.71%) |
Apr 28, 2008 | 11.29 | 11.29 | 10.84 | 10.99 | 508,316 | -0.23(-2.08%) |
Apr 25, 2008 | 11.27 | 11.28 | 10.97 | 11.22 | 241,185 | +0.03(+0.23%) |
Apr 24, 2008 | 10.86 | 11.23 | 10.77 | 11.19 | 539,449 | +0.37(+3.41%) |
Apr 23, 2008 | 11.07 | 11.07 | 10.77 | 10.83 | 330,656 | -0.19(-1.76%) |
Apr 22, 2008 | 11.34 | 11.36 | 10.96 | 11.02 | 354,272 | -0.36(-3.13%) |
Apr 21, 2008 | 11.51 | 11.65 | 11.27 | 11.38 | 300,541 | -0.25(-2.12%) |
Apr 18, 2008 | 11.73 | 11.77 | 11.57 | 11.62 | 252,850 | +0.04(+0.33%) |
Apr 17, 2008 | 11.65 | 11.65 | 11.48 | 11.58 | 318,866 | -0.16(-1.32%) |
Apr 16, 2008 | 11.65 | 11.74 | 11.43 | 11.74 | 366,052 | +0.21(+1.85%) |
Apr 15, 2008 | 11.49 | 11.56 | 11.41 | 11.52 | 186,252 | +0.08(+0.74%) |
Apr 14, 2008 | 11.58 | 11.60 | 11.43 | 11.44 | 231,987 | -0.12(-1.06%) |
Apr 11, 2008 | 11.45 | 11.68 | 11.44 | 11.56 | 335,649 | -0.02(-0.17%) |
Apr 10, 2008 | 11.54 | 11.67 | 11.45 | 11.58 | 377,991 | +0.02(+0.17%) |
Apr 09, 2008 | 11.83 | 11.83 | 11.55 | 11.56 | 388,190 | -0.21(-1.81%) |
Apr 08, 2008 | 11.78 | 11.84 | 11.71 | 11.78 | 370,419 | -0.09(-0.76%) |
Apr 07, 2008 | 11.96 | 11.98 | 11.79 | 11.87 | 170,142 | +0.03(+0.22%) |
Apr 04, 2008 | 11.84 | 11.91 | 11.64 | 11.84 | 385,100 | +0.08(+0.72%) |
Apr 03, 2008 | 11.89 | 11.91 | 11.71 | 11.76 | 351,257 | -0.16(-1.30%) |
Apr 02, 2008 | 11.89 | 12.06 | 11.83 | 11.91 | 447,935 | -0.02(-0.16%) |