Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.422 | 8.475 | 8.367 | 8.368 | 106,514 | -0.08(-0.93%) |
Jun 27, 2008 | 8.479 | 8.498 | 8.346 | 8.447 | 244,362 | -0.07(-0.83%) |
Jun 26, 2008 | 8.722 | 8.722 | 8.509 | 8.518 | 244,431 | -0.30(-3.39%) |
Jun 25, 2008 | 8.713 | 8.912 | 8.713 | 8.817 | 316,826 | +0.13(+1.50%) |
Jun 24, 2008 | 8.627 | 8.757 | 8.605 | 8.687 | 103,511 | +0.02(+0.25%) |
Jun 23, 2008 | 8.731 | 8.766 | 8.664 | 8.665 | 170,482 | -0.11(-1.30%) |
Jun 20, 2008 | 8.947 | 8.947 | 8.743 | 8.779 | 307,996 | -0.22(-2.41%) |
Jun 19, 2008 | 8.925 | 9.047 | 8.849 | 8.995 | 261,791 | +0.04(+0.41%) |
Jun 18, 2008 | 9.014 | 9.019 | 8.903 | 8.959 | 293,461 | -0.07(-0.78%) |
Jun 17, 2008 | 9.112 | 9.124 | 9.012 | 9.029 | 766,495 | -0.04(-0.44%) |
Jun 16, 2008 | 9.009 | 9.099 | 8.985 | 9.069 | 216,113 | +0.09(+0.99%) |
Jun 13, 2008 | 8.922 | 9.047 | 8.863 | 8.979 | 97,601 | +0.12(+1.34%) |
Jun 12, 2008 | 8.898 | 8.943 | 8.779 | 8.861 | 222,139 | +0.07(+0.76%) |
Jun 11, 2008 | 9.020 | 9.020 | 8.794 | 8.794 | 240,429 | -0.16(-1.80%) |
Jun 10, 2008 | 9.017 | 9.052 | 8.921 | 8.955 | 134,196 | -0.10(-1.10%) |
Jun 09, 2008 | 9.101 | 9.101 | 8.918 | 9.054 | 231,626 | -0.02(-0.26%) |
Jun 06, 2008 | 9.298 | 9.298 | 9.077 | 9.077 | 328,776 | -0.24(-2.60%) |
Jun 05, 2008 | 9.238 | 9.373 | 9.218 | 9.320 | 341,129 | +0.10(+1.06%) |
Jun 04, 2008 | 9.159 | 9.275 | 9.159 | 9.222 | 441,310 | +0.05(+0.51%) |
Jun 03, 2008 | 9.235 | 9.297 | 9.131 | 9.175 | 166,912 | -0.02(-0.22%) |
Jun 02, 2008 | 9.321 | 9.321 | 9.137 | 9.196 | 192,986 | -0.14(-1.55%) |
May 30, 2008 | 9.348 | 9.383 | 9.308 | 9.341 | 691,582 | +0.05(+0.58%) |
May 29, 2008 | 9.219 | 9.329 | 9.210 | 9.286 | 370,973 | +0.07(+0.81%) |
May 28, 2008 | 9.190 | 9.213 | 9.121 | 9.212 | 270,444 | +0.02(+0.24%) |
May 27, 2008 | 9.036 | 9.190 | 9.000 | 9.190 | 305,212 | +0.15(+1.62%) |
May 26, 2008 | 9.070 | 9.070 | 8.957 | 9.044 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.070 | 9.070 | 8.957 | 9.044 | 187,323 | +0.00(+0.02%) |
May 22, 2008 | 9.061 | 9.127 | 9.033 | 9.042 | 484,751 | -0.02(-0.19%) |
May 21, 2008 | 9.174 | 9.273 | 9.029 | 9.060 | 263,720 | -0.14(-1.49%) |
May 20, 2008 | 9.288 | 9.288 | 9.161 | 9.197 | 467,500 | -0.14(-1.47%) |
May 19, 2008 | 9.393 | 9.457 | 9.330 | 9.335 | 353,448 | -0.03(-0.36%) |
May 16, 2008 | 9.396 | 9.396 | 9.262 | 9.368 | 361,267 | +0.02(+0.25%) |
May 15, 2008 | 9.219 | 9.370 | 9.181 | 9.345 | 122,855 | +0.15(+1.64%) |
May 14, 2008 | 9.212 | 9.308 | 9.171 | 9.194 | 415,050 | +0.06(+0.61%) |
May 13, 2008 | 9.150 | 9.165 | 9.102 | 9.138 | 232,283 | +0.03(+0.29%) |
May 12, 2008 | 8.988 | 9.126 | 8.988 | 9.112 | 137,923 | +0.10(+1.10%) |
May 09, 2008 | 9.000 | 9.038 | 8.940 | 9.013 | 116,630 | -0.04(-0.44%) |
May 08, 2008 | 9.070 | 9.114 | 9.023 | 9.052 | 260,785 | +0.05(+0.55%) |
May 07, 2008 | 9.066 | 9.203 | 8.991 | 9.003 | 269,014 | -0.14(-1.49%) |
May 06, 2008 | 9.063 | 9.145 | 8.991 | 9.139 | 200,757 | +0.07(+0.82%) |
May 05, 2008 | 9.089 | 9.104 | 9.036 | 9.064 | 274,726 | -0.04(-0.48%) |
May 02, 2008 | 9.140 | 9.142 | 9.024 | 9.108 | 549,889 | -0.01(-0.08%) |
May 01, 2008 | 8.886 | 9.115 | 8.885 | 9.115 | 395,077 | +0.27(+3.11%) |
Apr 30, 2008 | 8.919 | 9.004 | 8.808 | 8.841 | 251,558 | -0.02(-0.28%) |
Apr 29, 2008 | 8.879 | 8.912 | 8.814 | 8.865 | 684,352 | -0.02(-0.28%) |
Apr 28, 2008 | 8.849 | 8.933 | 8.849 | 8.890 | 320,924 | +0.01(+0.13%) |
Apr 25, 2008 | 8.900 | 8.934 | 8.776 | 8.879 | 147,219 | -0.05(-0.59%) |
Apr 24, 2008 | 8.842 | 8.987 | 8.775 | 8.931 | 345,350 | +0.10(+1.18%) |
Apr 23, 2008 | 8.745 | 8.867 | 8.745 | 8.827 | 122,793 | +0.08(+0.87%) |
Apr 22, 2008 | 8.808 | 8.820 | 8.674 | 8.751 | 344,112 | -0.11(-1.24%) |
Apr 21, 2008 | 8.786 | 8.861 | 8.743 | 8.861 | 142,240 | +0.09(+0.98%) |
Apr 18, 2008 | 8.709 | 8.813 | 8.680 | 8.775 | 284,637 | +0.26(+3.00%) |
Apr 17, 2008 | 8.531 | 8.544 | 8.450 | 8.519 | 224,027 | -0.04(-0.43%) |
Apr 16, 2008 | 8.425 | 8.593 | 8.425 | 8.555 | 6,183,539 | +0.24(+2.92%) |
Apr 15, 2008 | 8.346 | 8.346 | 8.226 | 8.312 | 167,288 | -0.00(-0.06%) |
Apr 14, 2008 | 8.301 | 8.392 | 8.301 | 8.317 | 127,273 | -0.01(-0.11%) |
Apr 11, 2008 | 8.449 | 8.479 | 8.326 | 8.326 | 366,629 | -0.22(-2.57%) |
Apr 10, 2008 | 8.433 | 8.583 | 8.433 | 8.545 | 164,839 | +0.13(+1.55%) |
Apr 09, 2008 | 8.490 | 8.490 | 8.386 | 8.415 | 236,667 | -0.05(-0.57%) |
Apr 08, 2008 | 8.512 | 8.531 | 8.457 | 8.463 | 177,774 | -0.09(-1.09%) |
Apr 07, 2008 | 8.658 | 8.669 | 8.553 | 8.557 | 209,991 | +0.00(+0.05%) |
Apr 04, 2008 | 8.544 | 8.634 | 8.501 | 8.553 | 159,374 | +0.01(+0.09%) |
Apr 03, 2008 | 8.497 | 8.612 | 8.463 | 8.545 | 111,493 | +0.02(+0.29%) |
Apr 02, 2008 | 8.567 | 8.624 | 8.493 | 8.520 | 168,266 | -0.01(-0.17%) |