Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.74 | 10.97 | 10.62 | 10.68 | 170,499 | -0.09(-0.84%) |
Jun 27, 2008 | 11.05 | 11.27 | 10.50 | 10.77 | 4,053,218 | -0.23(-2.09%) |
Jun 26, 2008 | 11.94 | 11.94 | 10.96 | 11.00 | 366,808 | -1.05(-8.71%) |
Jun 25, 2008 | 11.77 | 12.25 | 11.74 | 12.05 | 117,354 | +0.08(+0.67%) |
Jun 24, 2008 | 12.11 | 12.11 | 11.95 | 11.97 | 174,152 | -0.16(-1.32%) |
Jun 23, 2008 | 12.69 | 12.69 | 12.06 | 12.13 | 194,473 | -0.39(-3.12%) |
Jun 20, 2008 | 12.58 | 12.69 | 12.44 | 12.52 | 191,386 | -0.11(-0.87%) |
Jun 19, 2008 | 12.74 | 12.75 | 12.27 | 12.63 | 253,796 | -0.03(-0.24%) |
Jun 18, 2008 | 12.90 | 13.49 | 12.34 | 12.66 | 339,273 | -0.26(-2.01%) |
Jun 17, 2008 | 12.99 | 12.99 | 12.71 | 12.92 | 159,342 | -0.07(-0.54%) |
Jun 16, 2008 | 12.56 | 13.00 | 12.50 | 12.99 | 149,330 | +0.33(+2.61%) |
Jun 13, 2008 | 12.42 | 12.86 | 12.34 | 12.66 | 194,277 | +0.38(+3.09%) |
Jun 12, 2008 | 12.25 | 12.36 | 12.20 | 12.28 | 131,422 | +0.18(+1.49%) |
Jun 11, 2008 | 12.17 | 12.21 | 11.95 | 12.10 | 117,373 | -0.06(-0.49%) |
Jun 10, 2008 | 12.14 | 12.32 | 11.80 | 12.16 | 116,171 | +0.00(+0.00%) |
Jun 09, 2008 | 12.38 | 12.41 | 11.96 | 12.16 | 258,724 | -0.19(-1.54%) |
Jun 06, 2008 | 12.43 | 12.60 | 12.14 | 12.35 | 171,188 | -0.22(-1.75%) |
Jun 05, 2008 | 12.07 | 12.67 | 11.80 | 12.57 | 195,377 | +0.58(+4.84%) |
Jun 04, 2008 | 11.97 | 12.43 | 11.89 | 11.99 | 238,250 | -0.26(-2.12%) |
Jun 03, 2008 | 12.49 | 12.68 | 12.06 | 12.25 | 225,240 | -0.15(-1.21%) |
Jun 02, 2008 | 12.66 | 12.68 | 12.23 | 12.40 | 243,602 | -0.31(-2.44%) |
May 30, 2008 | 12.13 | 12.91 | 11.81 | 12.71 | 236,353 | +0.68(+5.65%) |
May 29, 2008 | 11.89 | 12.38 | 11.78 | 12.03 | 196,912 | +0.15(+1.26%) |
May 28, 2008 | 12.30 | 12.47 | 11.70 | 11.88 | 137,868 | -0.33(-2.70%) |
May 27, 2008 | 11.46 | 12.28 | 11.28 | 12.21 | 223,963 | +0.50(+4.23%) |
May 26, 2008 | 11.42 | 11.80 | 10.96 | 11.71 | 169,116 | +0.00(+0.00%) |
May 23, 2008 | 11.42 | 11.80 | 10.96 | 11.71 | 169,116 | +0.28(+2.40%) |
May 22, 2008 | 11.50 | 11.62 | 11.00 | 11.44 | 68,028 | -0.04(-0.35%) |
May 21, 2008 | 11.57 | 11.74 | 11.40 | 11.48 | 79,466 | -0.07(-0.61%) |
May 20, 2008 | 11.63 | 11.68 | 11.40 | 11.55 | 87,114 | -0.16(-1.37%) |
May 19, 2008 | 11.85 | 11.88 | 11.60 | 11.71 | 154,219 | -0.17(-1.43%) |
May 16, 2008 | 11.68 | 11.88 | 11.50 | 11.88 | 98,077 | +0.28(+2.41%) |
May 15, 2008 | 11.36 | 11.69 | 11.32 | 11.60 | 63,146 | -0.05(-0.43%) |
May 14, 2008 | 11.84 | 12.04 | 11.54 | 11.65 | 171,550 | -0.11(-0.94%) |
May 13, 2008 | 11.86 | 11.91 | 11.66 | 11.76 | 100,716 | -0.09(-0.76%) |
May 12, 2008 | 11.44 | 11.85 | 11.44 | 11.85 | 124,362 | +0.41(+3.58%) |
May 09, 2008 | 11.23 | 11.48 | 11.21 | 11.44 | 141,108 | +0.10(+0.88%) |
May 08, 2008 | 11.21 | 11.48 | 11.19 | 11.34 | 65,407 | +0.21(+1.89%) |
May 07, 2008 | 11.28 | 11.59 | 11.12 | 11.13 | 205,644 | -0.21(-1.90%) |
May 06, 2008 | 11.54 | 11.54 | 10.97 | 11.35 | 240,429 | -0.29(-2.53%) |
May 05, 2008 | 11.64 | 11.92 | 11.50 | 11.64 | 196,487 | +0.00(+0.00%) |
May 02, 2008 | 11.99 | 12.33 | 11.44 | 11.64 | 498,319 | +1.44(+14.12%) |
May 01, 2008 | 9.860 | 10.42 | 9.860 | 10.20 | 155,269 | +0.20(+2.00%) |
Apr 30, 2008 | 9.820 | 10.06 | 9.590 | 10.00 | 153,236 | +0.17(+1.73%) |
Apr 29, 2008 | 9.770 | 9.940 | 9.610 | 9.830 | 100,876 | +0.16(+1.65%) |
Apr 28, 2008 | 9.800 | 10.00 | 9.660 | 9.670 | 87,005 | -0.16(-1.63%) |
Apr 25, 2008 | 9.830 | 9.960 | 9.650 | 9.830 | 58,007 | -0.03(-0.30%) |
Apr 24, 2008 | 9.580 | 9.910 | 9.470 | 9.860 | 82,573 | +0.26(+2.71%) |
Apr 23, 2008 | 9.380 | 9.650 | 9.380 | 9.600 | 94,193 | +0.31(+3.34%) |
Apr 22, 2008 | 9.360 | 9.420 | 9.010 | 9.290 | 84,270 | -0.10(-1.01%) |
Apr 21, 2008 | 8.910 | 9.490 | 8.760 | 9.385 | 306,634 | +0.42(+4.74%) |
Apr 18, 2008 | 8.790 | 9.000 | 8.780 | 8.960 | 76,166 | +0.33(+3.82%) |
Apr 17, 2008 | 8.660 | 8.712 | 8.520 | 8.630 | 93,584 | -0.05(-0.58%) |
Apr 16, 2008 | 8.350 | 8.770 | 8.350 | 8.680 | 114,571 | +0.38(+4.58%) |
Apr 15, 2008 | 8.360 | 8.400 | 8.000 | 8.300 | 110,077 | -0.06(-0.72%) |
Apr 14, 2008 | 8.470 | 8.640 | 8.350 | 8.360 | 114,312 | -0.06(-0.71%) |
Apr 11, 2008 | 8.740 | 8.797 | 8.390 | 8.420 | 59,921 | -0.34(-3.88%) |
Apr 10, 2008 | 8.780 | 8.820 | 8.650 | 8.760 | 86,264 | -0.02(-0.23%) |
Apr 09, 2008 | 9.050 | 9.070 | 8.670 | 8.780 | 93,723 | -0.26(-2.88%) |
Apr 08, 2008 | 9.110 | 9.180 | 9.000 | 9.040 | 79,168 | -0.16(-1.74%) |
Apr 07, 2008 | 9.160 | 9.300 | 9.120 | 9.200 | 113,623 | +0.02(+0.22%) |
Apr 04, 2008 | 9.420 | 9.420 | 8.970 | 9.180 | 241,772 | -0.26(-2.75%) |
Apr 03, 2008 | 9.440 | 9.630 | 9.380 | 9.440 | 104,551 | -0.08(-0.84%) |
Apr 02, 2008 | 9.370 | 9.650 | 9.190 | 9.520 | 130,931 | +0.10(+1.06%) |