Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.490 | 9.595 | 9.390 | 9.400 | 5,784,153 | -0.07(-0.74%) |
Jun 27, 2008 | 9.610 | 9.650 | 9.410 | 9.470 | 8,123,046 | -0.23(-2.37%) |
Jun 26, 2008 | 9.890 | 9.990 | 9.630 | 9.700 | 9,690,484 | -0.42(-4.15%) |
Jun 25, 2008 | 9.950 | 10.32 | 9.920 | 10.12 | 12,085,541 | +0.48(+4.98%) |
Jun 24, 2008 | 9.840 | 9.900 | 9.580 | 9.640 | 9,407,317 | -0.17(-1.73%) |
Jun 23, 2008 | 10.22 | 10.23 | 9.810 | 9.810 | 8,829,585 | -0.35(-3.44%) |
Jun 20, 2008 | 10.40 | 10.48 | 10.09 | 10.16 | 10,101,651 | -0.37(-3.51%) |
Jun 19, 2008 | 10.30 | 10.61 | 10.02 | 10.53 | 15,206,532 | +0.18(+1.74%) |
Jun 18, 2008 | 10.58 | 10.70 | 10.28 | 10.35 | 7,665,838 | -0.30(-2.82%) |
Jun 17, 2008 | 10.94 | 10.94 | 10.62 | 10.65 | 6,178,303 | -0.31(-2.83%) |
Jun 16, 2008 | 10.94 | 10.99 | 10.82 | 10.96 | 7,815,135 | +0.04(+0.37%) |
Jun 13, 2008 | 10.66 | 10.96 | 10.66 | 10.92 | 7,057,021 | +0.32(+3.02%) |
Jun 12, 2008 | 10.65 | 10.76 | 10.50 | 10.60 | 9,234,787 | +0.05(+0.47%) |
Jun 11, 2008 | 10.96 | 10.96 | 10.53 | 10.55 | 8,542,711 | -0.41(-3.74%) |
Jun 10, 2008 | 10.96 | 11.05 | 10.78 | 10.96 | 5,623,194 | +0.03(+0.27%) |
Jun 09, 2008 | 10.99 | 11.10 | 10.75 | 10.93 | 5,629,696 | +0.01(+0.09%) |
Jun 06, 2008 | 11.09 | 11.14 | 10.75 | 10.92 | 8,817,823 | -0.31(-2.76%) |
Jun 05, 2008 | 10.87 | 11.23 | 10.74 | 11.23 | 8,355,449 | +0.35(+3.22%) |
Jun 04, 2008 | 10.59 | 10.95 | 10.56 | 10.88 | 6,835,922 | +0.27(+2.54%) |
Jun 03, 2008 | 10.65 | 10.74 | 10.50 | 10.61 | 5,890,586 | +0.02(+0.19%) |
Jun 02, 2008 | 10.73 | 10.74 | 10.35 | 10.59 | 6,021,697 | -0.12(-1.12%) |
May 30, 2008 | 10.56 | 10.74 | 10.53 | 10.71 | 6,129,104 | +0.13(+1.23%) |
May 29, 2008 | 10.57 | 10.69 | 10.51 | 10.58 | 5,004,779 | +0.00(+0.00%) |
May 28, 2008 | 10.58 | 10.63 | 10.46 | 10.58 | 6,136,170 | +0.00(+0.00%) |
May 27, 2008 | 10.34 | 10.59 | 10.27 | 10.58 | 6,581,566 | +0.29(+2.82%) |
May 26, 2008 | 10.35 | 10.43 | 10.22 | 10.29 | 4,940,655 | +0.00(+0.00%) |
May 23, 2008 | 10.35 | 10.43 | 10.22 | 10.29 | 4,940,655 | -0.20(-1.91%) |
May 22, 2008 | 10.47 | 10.52 | 10.28 | 10.49 | 6,394,929 | +0.09(+0.87%) |
May 21, 2008 | 10.59 | 10.59 | 10.35 | 10.40 | 5,789,156 | -0.13(-1.23%) |
May 20, 2008 | 10.71 | 10.79 | 10.48 | 10.53 | 6,759,108 | -0.26(-2.41%) |
May 19, 2008 | 10.67 | 10.89 | 10.67 | 10.79 | 10,374,783 | +0.08(+0.75%) |
May 16, 2008 | 10.75 | 10.84 | 10.35 | 10.71 | 17,453,380 | -0.16(-1.47%) |
May 15, 2008 | 10.71 | 10.92 | 10.63 | 10.87 | 8,700,111 | +0.14(+1.30%) |
May 14, 2008 | 10.73 | 10.90 | 10.72 | 10.73 | 5,774,898 | -0.04(-0.37%) |
May 13, 2008 | 10.85 | 10.87 | 10.66 | 10.77 | 4,589,612 | -0.10(-0.92%) |
May 12, 2008 | 10.55 | 10.97 | 10.53 | 10.87 | 8,787,652 | +0.36(+3.43%) |
May 09, 2008 | 10.47 | 10.60 | 10.40 | 10.51 | 4,014,712 | -0.05(-0.47%) |
May 08, 2008 | 10.60 | 10.65 | 10.45 | 10.56 | 8,717,481 | -0.02(-0.19%) |
May 07, 2008 | 10.71 | 10.88 | 10.58 | 10.58 | 7,961,002 | -0.18(-1.67%) |
May 06, 2008 | 10.57 | 10.79 | 10.55 | 10.76 | 10,837,091 | +0.09(+0.84%) |
May 05, 2008 | 10.94 | 11.04 | 10.61 | 10.67 | 7,053,466 | -0.34(-3.09%) |
May 02, 2008 | 11.08 | 11.10 | 10.75 | 11.01 | 10,843,242 | +0.05(+0.46%) |
May 01, 2008 | 10.38 | 10.97 | 10.34 | 10.96 | 8,621,683 | +0.57(+5.49%) |
Apr 30, 2008 | 10.86 | 10.93 | 10.38 | 10.39 | 13,547,370 | +0.03(+0.29%) |
Apr 29, 2008 | 10.18 | 10.42 | 9.980 | 10.36 | 8,125,066 | +0.20(+1.97%) |
Apr 28, 2008 | 10.27 | 10.43 | 10.03 | 10.16 | 12,331,280 | -0.05(-0.49%) |
Apr 25, 2008 | 10.05 | 10.23 | 9.830 | 10.21 | 8,632,087 | +0.12(+1.19%) |
Apr 24, 2008 | 9.680 | 10.09 | 9.490 | 10.09 | 8,816,793 | +0.44(+4.56%) |
Apr 23, 2008 | 9.650 | 9.810 | 9.620 | 9.650 | 6,251,770 | -0.06(-0.62%) |
Apr 22, 2008 | 9.760 | 9.770 | 9.565 | 9.710 | 4,830,950 | -0.11(-1.12%) |
Apr 21, 2008 | 9.860 | 9.980 | 9.750 | 9.820 | 5,081,317 | -0.09(-0.91%) |
Apr 18, 2008 | 9.770 | 10.02 | 9.710 | 9.910 | 7,409,359 | +0.27(+2.80%) |
Apr 17, 2008 | 9.670 | 9.760 | 9.550 | 9.640 | 3,797,435 | -0.02(-0.21%) |
Apr 16, 2008 | 9.310 | 9.700 | 9.310 | 9.660 | 4,988,070 | +0.37(+3.98%) |
Apr 15, 2008 | 9.280 | 9.330 | 9.140 | 9.290 | 5,454,325 | +0.01(+0.11%) |
Apr 14, 2008 | 9.280 | 9.510 | 9.280 | 9.280 | 5,239,297 | -0.06(-0.64%) |
Apr 11, 2008 | 9.380 | 9.560 | 9.260 | 9.340 | 6,946,041 | -0.32(-3.31%) |
Apr 10, 2008 | 9.400 | 9.790 | 9.370 | 9.660 | 5,607,803 | +0.23(+2.44%) |
Apr 09, 2008 | 9.720 | 9.740 | 9.370 | 9.430 | 4,989,079 | -0.24(-2.48%) |
Apr 08, 2008 | 9.520 | 9.810 | 9.480 | 9.670 | 4,879,639 | +0.09(+0.94%) |
Apr 07, 2008 | 10.05 | 10.05 | 9.520 | 9.580 | 7,906,271 | -0.35(-3.52%) |
Apr 04, 2008 | 9.660 | 10.02 | 9.630 | 9.930 | 6,392,329 | +0.25(+2.58%) |
Apr 03, 2008 | 9.920 | 9.950 | 9.640 | 9.680 | 9,199,290 | -0.23(-2.32%) |
Apr 02, 2008 | 9.840 | 10.00 | 9.800 | 9.910 | 6,740,290 | +0.11(+1.12%) |