Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.47 | 10.81 | 10.36 | 10.68 | 1,482,335 | +0.34(+3.29%) |
Jun 27, 2008 | 10.11 | 10.46 | 10.11 | 10.34 | 1,164,006 | +0.22(+2.16%) |
Jun 26, 2008 | 10.21 | 10.25 | 10.04 | 10.13 | 1,020,860 | +0.08(+0.76%) |
Jun 25, 2008 | 10.04 | 10.13 | 9.773 | 10.05 | 1,341,567 | -0.06(-0.64%) |
Jun 24, 2008 | 9.745 | 10.11 | 9.527 | 10.11 | 1,826,479 | +0.38(+3.95%) |
Jun 23, 2008 | 9.426 | 9.765 | 9.405 | 9.729 | 986,662 | +0.32(+3.40%) |
Jun 20, 2008 | 9.462 | 9.612 | 9.393 | 9.409 | 742,241 | +0.06(+0.61%) |
Jun 19, 2008 | 9.705 | 9.705 | 9.345 | 9.353 | 937,514 | -0.31(-3.22%) |
Jun 18, 2008 | 9.519 | 9.701 | 9.466 | 9.664 | 613,586 | +0.18(+1.92%) |
Jun 17, 2008 | 9.389 | 9.506 | 9.324 | 9.482 | 688,278 | +0.08(+0.86%) |
Jun 16, 2008 | 9.304 | 9.494 | 9.304 | 9.401 | 534,455 | +0.08(+0.87%) |
Jun 13, 2008 | 9.422 | 9.426 | 9.264 | 9.320 | 826,089 | -0.06(-0.69%) |
Jun 12, 2008 | 9.458 | 9.458 | 9.268 | 9.385 | 1,003,000 | -0.05(-0.56%) |
Jun 11, 2008 | 9.345 | 9.482 | 9.280 | 9.438 | 873,185 | +0.03(+0.34%) |
Jun 10, 2008 | 9.345 | 9.587 | 9.215 | 9.405 | 1,010,495 | -0.02(-0.21%) |
Jun 09, 2008 | 9.498 | 9.567 | 9.304 | 9.426 | 856,141 | +0.04(+0.39%) |
Jun 06, 2008 | 9.235 | 9.490 | 9.227 | 9.389 | 1,209,735 | +0.23(+2.47%) |
Jun 05, 2008 | 9.041 | 9.191 | 8.851 | 9.163 | 1,268,769 | +0.14(+1.52%) |
Jun 04, 2008 | 9.187 | 9.191 | 8.839 | 9.025 | 1,614,599 | -0.32(-3.42%) |
Jun 03, 2008 | 9.304 | 9.365 | 9.102 | 9.345 | 1,846,972 | -0.02(-0.26%) |
Jun 02, 2008 | 9.276 | 9.430 | 9.118 | 9.369 | 749,437 | +0.11(+1.14%) |
May 30, 2008 | 9.029 | 9.304 | 9.029 | 9.264 | 746,325 | +0.24(+2.64%) |
May 29, 2008 | 9.179 | 9.304 | 9.013 | 9.025 | 1,498,069 | -0.24(-2.62%) |
May 28, 2008 | 9.660 | 9.660 | 8.835 | 9.268 | 3,473,185 | -0.48(-4.94%) |
May 27, 2008 | 9.919 | 10.08 | 9.725 | 9.749 | 983,728 | -0.11(-1.11%) |
May 26, 2008 | 9.798 | 9.960 | 9.721 | 9.858 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.798 | 9.960 | 9.721 | 9.858 | 982,796 | +0.08(+0.83%) |
May 22, 2008 | 10.24 | 10.39 | 9.709 | 9.778 | 1,851,836 | -0.46(-4.50%) |
May 21, 2008 | 10.34 | 10.49 | 10.17 | 10.24 | 1,578,498 | -0.03(-0.31%) |
May 20, 2008 | 10.08 | 10.28 | 10.08 | 10.27 | 997,517 | +0.26(+2.63%) |
May 19, 2008 | 9.814 | 10.02 | 9.814 | 10.01 | 914,201 | +0.19(+1.94%) |
May 16, 2008 | 9.802 | 9.927 | 9.733 | 9.818 | 957,280 | +0.02(+0.21%) |
May 15, 2008 | 10.00 | 10.08 | 9.664 | 9.798 | 1,030,563 | -0.15(-1.50%) |
May 14, 2008 | 10.11 | 10.15 | 9.927 | 9.947 | 846,587 | -0.14(-1.40%) |
May 13, 2008 | 10.01 | 10.11 | 9.947 | 10.09 | 1,247,621 | +0.31(+3.14%) |
May 12, 2008 | 9.879 | 9.907 | 9.749 | 9.782 | 692,057 | -0.14(-1.43%) |
May 09, 2008 | 9.834 | 10.01 | 9.757 | 9.923 | 1,071,630 | +0.15(+1.53%) |
May 08, 2008 | 9.668 | 9.826 | 9.636 | 9.773 | 1,109,219 | +0.11(+1.13%) |
May 07, 2008 | 9.644 | 9.810 | 9.567 | 9.664 | 1,304,287 | +0.13(+1.31%) |
May 06, 2008 | 9.235 | 9.575 | 9.215 | 9.539 | 1,305,458 | +0.38(+4.15%) |
May 05, 2008 | 9.090 | 9.199 | 9.001 | 9.159 | 1,275,374 | +0.23(+2.58%) |
May 02, 2008 | 8.625 | 8.981 | 8.495 | 8.928 | 1,825,836 | +0.27(+3.13%) |
May 01, 2008 | 9.223 | 9.280 | 8.394 | 8.657 | 3,451,026 | -0.54(-5.85%) |
Apr 30, 2008 | 9.183 | 9.341 | 8.981 | 9.195 | 1,404,667 | +0.02(+0.18%) |
Apr 29, 2008 | 9.579 | 9.579 | 9.110 | 9.179 | 1,536,709 | -0.45(-4.70%) |
Apr 28, 2008 | 9.191 | 9.684 | 9.191 | 9.632 | 1,609,208 | +0.27(+2.90%) |
Apr 25, 2008 | 9.680 | 9.680 | 9.078 | 9.361 | 4,043,269 | -0.18(-1.91%) |
Apr 24, 2008 | 10.91 | 10.91 | 9.102 | 9.543 | 8,796,934 | -1.55(-13.94%) |
Apr 23, 2008 | 11.22 | 11.23 | 11.02 | 11.09 | 1,124,901 | -0.04(-0.33%) |
Apr 22, 2008 | 11.12 | 11.25 | 11.08 | 11.12 | 1,160,256 | +0.05(+0.44%) |
Apr 21, 2008 | 11.19 | 11.19 | 10.96 | 11.08 | 1,514,011 | +0.09(+0.85%) |
Apr 18, 2008 | 11.14 | 11.19 | 10.88 | 10.98 | 1,909,931 | +0.01(+0.07%) |
Apr 17, 2008 | 10.76 | 11.02 | 10.75 | 10.97 | 1,489,392 | +0.25(+2.34%) |
Apr 16, 2008 | 10.71 | 10.85 | 10.46 | 10.72 | 1,554,614 | +0.17(+1.61%) |
Apr 15, 2008 | 10.45 | 10.56 | 10.32 | 10.55 | 1,482,898 | +0.25(+2.43%) |
Apr 14, 2008 | 10.21 | 10.32 | 10.13 | 10.30 | 1,145,896 | +0.21(+2.08%) |
Apr 11, 2008 | 9.911 | 10.09 | 9.656 | 10.09 | 1,303,963 | +0.06(+0.61%) |
Apr 10, 2008 | 10.11 | 10.21 | 9.984 | 10.03 | 1,152,825 | -0.11(-1.12%) |
Apr 09, 2008 | 10.03 | 10.27 | 10.01 | 10.15 | 1,648,784 | +0.21(+2.16%) |
Apr 08, 2008 | 10.11 | 10.11 | 9.790 | 9.931 | 1,777,679 | +0.03(+0.29%) |
Apr 07, 2008 | 10.21 | 10.21 | 9.810 | 9.903 | 2,801,175 | +0.58(+6.25%) |
Apr 04, 2008 | 9.284 | 9.405 | 9.203 | 9.320 | 1,301,832 | +0.19(+2.04%) |
Apr 03, 2008 | 9.118 | 9.203 | 9.033 | 9.134 | 821,882 | +0.06(+0.62%) |
Apr 02, 2008 | 8.900 | 9.078 | 8.819 | 9.078 | 904,782 | +0.17(+1.95%) |