Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.261 | 7.418 | 7.124 | 7.169 | 22,090,430 | -0.10(-1.44%) |
Jun 27, 2008 | 7.359 | 7.450 | 7.189 | 7.274 | 15,569,001 | -0.05(-0.62%) |
Jun 26, 2008 | 7.300 | 7.568 | 7.228 | 7.320 | 17,628,480 | -0.08(-1.06%) |
Jun 25, 2008 | 7.463 | 7.744 | 7.313 | 7.398 | 25,903,150 | -0.03(-0.44%) |
Jun 24, 2008 | 7.235 | 7.555 | 7.078 | 7.431 | 29,145,584 | +0.25(+3.45%) |
Jun 23, 2008 | 7.574 | 7.574 | 7.183 | 7.183 | 19,293,098 | -0.35(-4.60%) |
Jun 20, 2008 | 7.150 | 7.666 | 6.530 | 7.529 | 39,818,176 | +0.12(+1.59%) |
Jun 19, 2008 | 7.235 | 7.457 | 7.196 | 7.411 | 23,285,566 | +0.14(+1.98%) |
Jun 18, 2008 | 7.267 | 7.731 | 7.045 | 7.267 | 35,709,708 | -0.18(-2.37%) |
Jun 17, 2008 | 7.829 | 7.920 | 7.411 | 7.444 | 44,925,180 | -0.26(-3.39%) |
Jun 16, 2008 | 7.653 | 7.875 | 7.620 | 7.705 | 38,389,288 | +0.05(+0.60%) |
Jun 13, 2008 | 7.620 | 7.770 | 7.483 | 7.659 | 151,606,272 | -0.16(-2.09%) |
Jun 12, 2008 | 9.154 | 9.435 | 7.600 | 7.822 | 61,138,084 | -2.44(-23.74%) |
Jun 11, 2008 | 11.01 | 11.07 | 10.23 | 10.26 | 11,668,657 | -0.75(-6.82%) |
Jun 10, 2008 | 11.07 | 11.26 | 10.73 | 11.01 | 9,551,467 | +0.14(+1.26%) |
Jun 09, 2008 | 11.44 | 11.44 | 10.81 | 10.87 | 13,277,739 | -0.42(-3.76%) |
Jun 06, 2008 | 11.64 | 11.73 | 11.26 | 11.30 | 10,331,163 | -0.69(-5.72%) |
Jun 05, 2008 | 12.00 | 12.05 | 11.76 | 11.98 | 7,902,761 | +0.05(+0.38%) |
Jun 04, 2008 | 12.22 | 12.24 | 11.77 | 11.94 | 12,309,138 | -0.30(-2.45%) |
Jun 03, 2008 | 12.66 | 12.74 | 12.10 | 12.24 | 8,698,273 | -0.31(-2.50%) |
Jun 02, 2008 | 12.69 | 12.70 | 12.33 | 12.55 | 9,468,791 | -0.16(-1.28%) |
May 30, 2008 | 13.16 | 13.16 | 12.63 | 12.71 | 7,531,297 | -0.35(-2.65%) |
May 29, 2008 | 12.60 | 13.14 | 12.60 | 13.06 | 12,276,932 | +0.22(+1.73%) |
May 28, 2008 | 13.35 | 13.41 | 12.54 | 12.84 | 21,749,646 | -1.50(-10.43%) |
May 27, 2008 | 14.31 | 14.49 | 14.09 | 14.33 | 5,234,327 | +0.05(+0.37%) |
May 26, 2008 | 14.63 | 14.65 | 14.26 | 14.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.63 | 14.65 | 14.26 | 14.28 | 5,300,589 | -0.45(-3.06%) |
May 22, 2008 | 14.65 | 14.98 | 14.50 | 14.73 | 4,934,985 | +0.00(+0.00%) |
May 21, 2008 | 15.04 | 15.19 | 14.71 | 14.73 | 7,234,594 | -0.30(-2.00%) |
May 20, 2008 | 15.40 | 15.40 | 14.95 | 15.03 | 6,096,810 | -0.42(-2.75%) |
May 19, 2008 | 15.51 | 15.76 | 15.40 | 15.46 | 4,373,783 | -0.03(-0.21%) |
May 16, 2008 | 16.15 | 16.17 | 15.38 | 15.49 | 7,164,541 | -0.89(-5.46%) |
May 15, 2008 | 16.13 | 16.43 | 15.96 | 16.38 | 4,367,663 | +0.29(+1.78%) |
May 14, 2008 | 15.93 | 16.23 | 15.80 | 16.10 | 4,304,769 | +0.29(+1.86%) |
May 13, 2008 | 16.15 | 16.15 | 15.76 | 15.80 | 3,620,501 | -0.25(-1.55%) |
May 12, 2008 | 15.74 | 16.06 | 15.71 | 16.05 | 3,512,270 | +0.39(+2.46%) |
May 09, 2008 | 15.46 | 16.02 | 15.34 | 15.66 | 4,138,784 | +0.01(+0.04%) |
May 08, 2008 | 16.00 | 16.00 | 15.50 | 15.66 | 5,408,263 | -0.25(-1.56%) |
May 07, 2008 | 16.55 | 16.69 | 15.84 | 15.91 | 5,182,382 | -0.67(-4.06%) |
May 06, 2008 | 16.35 | 16.74 | 16.08 | 16.58 | 4,612,452 | +0.05(+0.32%) |
May 05, 2008 | 16.60 | 16.76 | 16.34 | 16.53 | 3,580,668 | -0.11(-0.67%) |
May 02, 2008 | 16.92 | 17.06 | 16.53 | 16.64 | 5,221,100 | -0.08(-0.51%) |
May 01, 2008 | 15.74 | 16.83 | 15.74 | 16.72 | 5,873,781 | +0.97(+6.13%) |
Apr 30, 2008 | 15.83 | 16.18 | 15.70 | 15.76 | 4,998,528 | -0.01(-0.08%) |
Apr 29, 2008 | 15.85 | 15.93 | 15.64 | 15.77 | 2,691,588 | -0.04(-0.25%) |
Apr 28, 2008 | 16.00 | 16.00 | 15.66 | 15.81 | 4,460,773 | -0.08(-0.53%) |
Apr 25, 2008 | 15.66 | 15.96 | 15.28 | 15.89 | 5,707,146 | +0.39(+2.48%) |
Apr 24, 2008 | 15.02 | 15.67 | 15.02 | 15.51 | 8,383,874 | +0.51(+3.40%) |
Apr 23, 2008 | 15.11 | 15.25 | 14.84 | 15.00 | 5,463,366 | -0.10(-0.65%) |
Apr 22, 2008 | 15.03 | 15.25 | 14.82 | 15.10 | 6,794,855 | -0.03(-0.22%) |
Apr 21, 2008 | 16.01 | 16.13 | 14.88 | 15.13 | 10,076,331 | -0.99(-6.12%) |
Apr 18, 2008 | 15.92 | 16.47 | 15.92 | 16.11 | 7,858,764 | +0.63(+4.09%) |
Apr 17, 2008 | 15.99 | 15.99 | 14.70 | 15.48 | 11,158,863 | -0.32(-2.03%) |
Apr 16, 2008 | 15.16 | 15.89 | 15.16 | 15.80 | 9,280,222 | +0.96(+6.47%) |
Apr 15, 2008 | 14.55 | 15.04 | 14.52 | 14.84 | 6,562,309 | +0.33(+2.30%) |
Apr 14, 2008 | 15.24 | 15.34 | 14.48 | 14.51 | 9,271,731 | -0.91(-5.89%) |
Apr 11, 2008 | 15.44 | 15.77 | 15.25 | 15.42 | 6,851,102 | -0.24(-1.54%) |
Apr 10, 2008 | 15.27 | 15.89 | 15.16 | 15.66 | 6,153,758 | +0.36(+2.35%) |
Apr 09, 2008 | 15.68 | 15.76 | 15.30 | 15.30 | 4,658,776 | -0.22(-1.43%) |
Apr 08, 2008 | 15.62 | 15.68 | 15.29 | 15.52 | 6,331,635 | -0.18(-1.12%) |
Apr 07, 2008 | 15.68 | 15.95 | 15.54 | 15.70 | 3,795,672 | +0.21(+1.35%) |
Apr 04, 2008 | 16.01 | 16.07 | 15.43 | 15.49 | 4,572,215 | -0.46(-2.87%) |
Apr 03, 2008 | 15.82 | 16.10 | 15.55 | 15.95 | 6,967,868 | +0.05(+0.33%) |
Apr 02, 2008 | 15.35 | 16.26 | 15.35 | 15.89 | 11,911,802 | +0.55(+3.62%) |