Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.920 | 10.34 | 9.920 | 10.01 | 1,974,714 | -0.01(-0.10%) |
Jun 27, 2008 | 9.850 | 10.06 | 9.700 | 10.02 | 2,848,197 | +0.13(+1.31%) |
Jun 26, 2008 | 9.990 | 10.10 | 9.700 | 9.890 | 1,733,047 | -0.17(-1.69%) |
Jun 25, 2008 | 10.03 | 10.12 | 9.770 | 10.06 | 2,099,634 | -0.06(-0.59%) |
Jun 24, 2008 | 10.09 | 10.18 | 9.930 | 10.12 | 2,152,946 | -0.05(-0.49%) |
Jun 23, 2008 | 9.830 | 10.29 | 9.750 | 10.17 | 3,080,215 | +0.42(+4.31%) |
Jun 20, 2008 | 9.990 | 9.990 | 9.640 | 9.750 | 1,861,508 | +0.02(+0.21%) |
Jun 19, 2008 | 9.810 | 10.00 | 9.680 | 9.730 | 2,301,667 | -0.06(-0.61%) |
Jun 18, 2008 | 9.580 | 9.900 | 9.450 | 9.790 | 2,274,827 | +0.24(+2.51%) |
Jun 17, 2008 | 9.410 | 9.580 | 9.320 | 9.550 | 1,180,382 | +0.12(+1.27%) |
Jun 16, 2008 | 9.420 | 9.480 | 9.230 | 9.430 | 1,482,401 | +0.13(+1.40%) |
Jun 13, 2008 | 9.210 | 9.320 | 9.170 | 9.300 | 1,619,864 | +0.18(+1.97%) |
Jun 12, 2008 | 9.310 | 9.400 | 9.090 | 9.120 | 1,454,779 | -0.27(-2.88%) |
Jun 11, 2008 | 9.430 | 9.600 | 9.290 | 9.390 | 1,780,967 | -0.02(-0.21%) |
Jun 10, 2008 | 9.370 | 9.600 | 9.190 | 9.410 | 1,698,868 | -0.09(-0.95%) |
Jun 09, 2008 | 9.370 | 9.720 | 9.220 | 9.500 | 2,574,256 | +0.25(+2.70%) |
Jun 06, 2008 | 9.130 | 9.440 | 9.120 | 9.250 | 2,998,392 | +0.15(+1.65%) |
Jun 05, 2008 | 8.730 | 9.110 | 8.660 | 9.100 | 1,893,315 | +0.38(+4.36%) |
Jun 04, 2008 | 8.730 | 8.850 | 8.600 | 8.720 | 1,476,696 | -0.04(-0.46%) |
Jun 03, 2008 | 8.760 | 8.950 | 8.590 | 8.760 | 1,886,008 | -0.10(-1.13%) |
Jun 02, 2008 | 8.960 | 9.010 | 8.760 | 8.860 | 1,270,880 | -0.08(-0.89%) |
May 30, 2008 | 8.980 | 9.010 | 8.810 | 8.940 | 1,336,584 | +0.08(+0.90%) |
May 29, 2008 | 8.930 | 8.990 | 8.770 | 8.860 | 1,606,989 | -0.11(-1.23%) |
May 28, 2008 | 8.960 | 9.020 | 8.670 | 8.970 | 1,582,652 | +0.05(+0.56%) |
May 27, 2008 | 8.940 | 9.080 | 8.760 | 8.920 | 1,388,568 | -0.01(-0.11%) |
May 26, 2008 | 9.220 | 9.250 | 8.750 | 8.930 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.220 | 9.250 | 8.750 | 8.930 | 1,423,264 | -0.21(-2.30%) |
May 22, 2008 | 9.290 | 9.300 | 8.970 | 9.140 | 3,061,035 | +0.10(+1.11%) |
May 21, 2008 | 9.120 | 9.310 | 9.030 | 9.040 | 2,818,311 | +0.03(+0.33%) |
May 20, 2008 | 9.040 | 9.040 | 8.860 | 9.010 | 1,688,023 | +0.15(+1.69%) |
May 19, 2008 | 8.750 | 9.080 | 8.750 | 8.860 | 2,876,077 | +0.11(+1.26%) |
May 16, 2008 | 8.300 | 8.760 | 8.280 | 8.750 | 3,008,169 | +0.48(+5.80%) |
May 15, 2008 | 8.070 | 8.280 | 8.060 | 8.270 | 1,857,992 | +0.25(+3.12%) |
May 14, 2008 | 8.280 | 8.280 | 8.020 | 8.020 | 1,792,122 | -0.17(-2.08%) |
May 13, 2008 | 7.900 | 8.250 | 7.900 | 8.190 | 1,492,974 | +0.20(+2.50%) |
May 12, 2008 | 8.100 | 8.100 | 7.860 | 7.990 | 1,934,553 | -0.13(-1.60%) |
May 09, 2008 | 8.330 | 8.330 | 7.900 | 8.120 | 1,674,791 | -0.16(-1.93%) |
May 08, 2008 | 8.000 | 8.280 | 7.970 | 8.280 | 2,095,523 | +0.32(+4.02%) |
May 07, 2008 | 8.270 | 8.270 | 7.900 | 7.960 | 2,597,665 | -0.28(-3.40%) |
May 06, 2008 | 8.250 | 8.450 | 8.010 | 8.240 | 3,885,339 | -0.09(-1.08%) |
May 05, 2008 | 8.150 | 8.330 | 8.150 | 8.330 | 1,671,526 | +0.16(+1.96%) |
May 02, 2008 | 7.980 | 8.250 | 7.980 | 8.170 | 1,464,034 | +0.10(+1.24%) |
May 01, 2008 | 8.020 | 8.090 | 7.760 | 8.070 | 1,851,602 | +0.05(+0.62%) |
Apr 30, 2008 | 8.050 | 8.145 | 7.940 | 8.020 | 1,379,988 | +0.05(+0.63%) |
Apr 29, 2008 | 8.170 | 8.170 | 7.910 | 7.970 | 1,237,102 | -0.21(-2.57%) |
Apr 28, 2008 | 8.140 | 8.250 | 7.989 | 8.180 | 1,361,633 | +0.12(+1.49%) |
Apr 25, 2008 | 7.950 | 8.140 | 7.860 | 8.060 | 1,478,228 | +0.17(+2.15%) |
Apr 24, 2008 | 7.690 | 7.900 | 7.530 | 7.890 | 1,850,162 | +0.19(+2.47%) |
Apr 23, 2008 | 7.890 | 7.920 | 7.613 | 7.700 | 1,308,974 | -0.14(-1.79%) |
Apr 22, 2008 | 8.010 | 8.118 | 7.800 | 7.840 | 1,251,429 | -0.21(-2.61%) |
Apr 21, 2008 | 8.120 | 8.120 | 7.910 | 8.050 | 1,706,249 | -0.04(-0.49%) |
Apr 18, 2008 | 7.830 | 8.090 | 7.700 | 8.090 | 2,612,761 | +0.27(+3.45%) |
Apr 17, 2008 | 7.690 | 7.840 | 7.620 | 7.820 | 1,928,616 | +0.14(+1.82%) |
Apr 16, 2008 | 7.500 | 7.710 | 7.410 | 7.680 | 1,859,151 | +0.23(+3.09%) |
Apr 15, 2008 | 7.420 | 7.470 | 7.220 | 7.450 | 1,898,824 | +0.04(+0.54%) |
Apr 14, 2008 | 7.190 | 7.480 | 7.130 | 7.410 | 1,264,111 | +0.29(+4.07%) |
Apr 11, 2008 | 7.380 | 7.420 | 7.090 | 7.120 | 2,029,528 | -0.33(-4.43%) |
Apr 10, 2008 | 7.270 | 7.460 | 7.190 | 7.450 | 2,438,304 | +0.16(+2.19%) |
Apr 09, 2008 | 7.180 | 7.380 | 6.980 | 7.290 | 3,598,179 | +0.31(+4.44%) |
Apr 08, 2008 | 7.060 | 7.180 | 6.960 | 6.980 | 1,438,434 | -0.14(-1.97%) |
Apr 07, 2008 | 7.210 | 7.250 | 7.040 | 7.120 | 1,404,756 | +0.06(+0.85%) |
Apr 04, 2008 | 7.000 | 7.160 | 6.890 | 7.060 | 970,682 | +0.06(+0.86%) |
Apr 03, 2008 | 6.890 | 7.060 | 6.790 | 7.000 | 1,264,659 | +0.11(+1.60%) |
Apr 02, 2008 | 6.670 | 6.930 | 6.590 | 6.890 | 1,358,615 | +0.20(+2.99%) |