Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.690 | 9.890 | 9.600 | 9.730 | 164,463 | -0.17(-1.72%) |
Jun 27, 2008 | 9.970 | 10.26 | 9.680 | 9.900 | 447,307 | -0.07(-0.70%) |
Jun 26, 2008 | 9.920 | 10.17 | 9.790 | 9.970 | 198,756 | -0.08(-0.80%) |
Jun 25, 2008 | 9.960 | 10.42 | 9.930 | 10.05 | 137,608 | +0.10(+1.01%) |
Jun 24, 2008 | 10.27 | 10.31 | 9.780 | 9.950 | 164,130 | -0.42(-4.05%) |
Jun 23, 2008 | 10.82 | 10.84 | 10.28 | 10.37 | 127,041 | -0.43(-3.98%) |
Jun 20, 2008 | 11.12 | 11.24 | 10.59 | 10.80 | 151,904 | -0.37(-3.31%) |
Jun 19, 2008 | 10.84 | 11.24 | 10.66 | 11.17 | 63,761 | +0.30(+2.76%) |
Jun 18, 2008 | 10.92 | 10.93 | 10.62 | 10.87 | 149,519 | -0.08(-0.73%) |
Jun 17, 2008 | 10.99 | 11.05 | 10.85 | 10.95 | 83,004 | -0.03(-0.27%) |
Jun 16, 2008 | 10.92 | 11.10 | 10.75 | 10.98 | 87,138 | +0.04(+0.37%) |
Jun 13, 2008 | 11.04 | 11.25 | 10.80 | 10.94 | 136,662 | +0.02(+0.18%) |
Jun 12, 2008 | 10.75 | 11.00 | 10.69 | 10.92 | 175,501 | +0.27(+2.54%) |
Jun 11, 2008 | 10.74 | 11.22 | 10.65 | 10.65 | 226,159 | -0.14(-1.30%) |
Jun 10, 2008 | 10.41 | 10.83 | 10.29 | 10.79 | 257,532 | +0.38(+3.65%) |
Jun 09, 2008 | 10.65 | 10.85 | 10.33 | 10.41 | 281,251 | -0.24(-2.25%) |
Jun 06, 2008 | 10.30 | 10.94 | 10.30 | 10.65 | 643,414 | +0.67(+6.71%) |
Jun 05, 2008 | 9.840 | 10.04 | 9.656 | 9.980 | 235,067 | +0.24(+2.46%) |
Jun 04, 2008 | 9.560 | 9.890 | 9.550 | 9.740 | 159,910 | +0.17(+1.78%) |
Jun 03, 2008 | 9.620 | 9.800 | 9.500 | 9.570 | 120,069 | -0.05(-0.52%) |
Jun 02, 2008 | 9.900 | 10.01 | 9.510 | 9.620 | 92,737 | -0.33(-3.32%) |
May 30, 2008 | 10.21 | 10.26 | 9.920 | 9.950 | 133,113 | -0.24(-2.36%) |
May 29, 2008 | 10.20 | 10.40 | 10.09 | 10.19 | 126,872 | -0.05(-0.49%) |
May 28, 2008 | 9.980 | 10.39 | 9.930 | 10.24 | 168,463 | +0.28(+2.81%) |
May 27, 2008 | 9.570 | 10.06 | 9.500 | 9.960 | 192,024 | +0.46(+4.84%) |
May 26, 2008 | 9.840 | 10.00 | 9.500 | 9.500 | 95,061 | +0.00(+0.00%) |
May 23, 2008 | 9.840 | 10.00 | 9.500 | 9.500 | 95,061 | -0.38(-3.85%) |
May 22, 2008 | 9.840 | 10.06 | 9.780 | 9.880 | 57,268 | +0.05(+0.51%) |
May 21, 2008 | 9.960 | 10.13 | 9.750 | 9.830 | 121,428 | -0.12(-1.21%) |
May 20, 2008 | 9.940 | 10.04 | 9.770 | 9.950 | 100,236 | -0.02(-0.20%) |
May 19, 2008 | 9.940 | 10.28 | 9.820 | 9.970 | 199,274 | +0.02(+0.20%) |
May 16, 2008 | 10.85 | 10.85 | 9.900 | 9.950 | 462,016 | -0.84(-7.78%) |
May 15, 2008 | 11.13 | 11.13 | 10.69 | 10.79 | 145,502 | -0.36(-3.23%) |
May 14, 2008 | 11.42 | 11.42 | 10.96 | 11.15 | 163,936 | -0.25(-2.19%) |
May 13, 2008 | 11.40 | 11.49 | 11.21 | 11.40 | 44,987 | +0.04(+0.35%) |
May 12, 2008 | 11.17 | 11.59 | 11.10 | 11.36 | 84,355 | +0.25(+2.25%) |
May 09, 2008 | 10.92 | 11.15 | 10.71 | 11.11 | 78,246 | +0.04(+0.36%) |
May 08, 2008 | 11.11 | 11.23 | 10.75 | 11.07 | 84,839 | -0.02(-0.18%) |
May 07, 2008 | 11.39 | 11.51 | 10.99 | 11.09 | 105,121 | -0.27(-2.38%) |
May 06, 2008 | 11.49 | 11.58 | 11.27 | 11.36 | 140,194 | -0.22(-1.90%) |
May 05, 2008 | 11.97 | 11.97 | 11.41 | 11.58 | 131,015 | -0.44(-3.66%) |
May 02, 2008 | 11.38 | 12.10 | 11.27 | 12.02 | 223,328 | +0.71(+6.28%) |
May 01, 2008 | 10.60 | 11.31 | 10.59 | 11.31 | 185,687 | +0.66(+6.20%) |
Apr 30, 2008 | 10.76 | 10.89 | 10.44 | 10.65 | 254,104 | -0.06(-0.56%) |
Apr 29, 2008 | 10.53 | 10.77 | 10.41 | 10.71 | 256,142 | +0.15(+1.42%) |
Apr 28, 2008 | 10.92 | 10.93 | 10.50 | 10.56 | 394,721 | -0.40(-3.65%) |
Apr 25, 2008 | 12.50 | 12.50 | 10.28 | 10.96 | 673,718 | -1.77(-13.90%) |
Apr 24, 2008 | 12.09 | 12.94 | 11.86 | 12.73 | 98,383 | +0.76(+6.35%) |
Apr 23, 2008 | 11.82 | 12.13 | 11.65 | 11.97 | 108,444 | +0.19(+1.61%) |
Apr 22, 2008 | 12.55 | 12.55 | 11.75 | 11.78 | 90,718 | -0.86(-6.80%) |
Apr 21, 2008 | 12.58 | 12.76 | 12.38 | 12.64 | 50,266 | -0.03(-0.24%) |
Apr 18, 2008 | 12.57 | 12.80 | 12.11 | 12.67 | 101,834 | +0.34(+2.76%) |
Apr 17, 2008 | 12.72 | 12.84 | 12.25 | 12.33 | 77,685 | -0.47(-3.67%) |
Apr 16, 2008 | 12.27 | 12.90 | 12.27 | 12.80 | 67,419 | +0.63(+5.18%) |
Apr 15, 2008 | 12.64 | 12.68 | 12.04 | 12.17 | 144,726 | -0.41(-3.26%) |
Apr 14, 2008 | 12.18 | 12.61 | 12.07 | 12.58 | 71,528 | +0.42(+3.45%) |
Apr 11, 2008 | 12.53 | 12.70 | 12.07 | 12.16 | 55,357 | -0.55(-4.33%) |
Apr 10, 2008 | 12.54 | 12.71 | 12.54 | 12.71 | 51,079 | +0.14(+1.11%) |
Apr 09, 2008 | 12.83 | 13.03 | 12.56 | 12.57 | 57,969 | -0.22(-1.72%) |
Apr 08, 2008 | 12.83 | 12.98 | 12.69 | 12.79 | 44,243 | -0.20(-1.54%) |
Apr 07, 2008 | 13.26 | 13.26 | 12.95 | 12.99 | 48,509 | -0.15(-1.14%) |
Apr 04, 2008 | 13.31 | 13.79 | 13.05 | 13.14 | 143,228 | -0.13(-0.98%) |
Apr 03, 2008 | 13.22 | 13.33 | 13.02 | 13.27 | 114,279 | -0.03(-0.23%) |
Apr 02, 2008 | 13.14 | 13.47 | 12.92 | 13.30 | 100,765 | +0.13(+0.99%) |