Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.871 | 7.872 | 7.363 | 7.649 | 356,196 | -0.25(-3.21%) |
Jun 27, 2008 | 7.678 | 7.992 | 7.363 | 7.903 | 2,290,893 | +0.05(+0.64%) |
Jun 26, 2008 | 8.130 | 8.131 | 6.817 | 7.853 | 209,982 | -0.54(-6.40%) |
Jun 25, 2008 | 8.562 | 8.661 | 8.292 | 8.390 | 174,410 | -0.42(-4.75%) |
Jun 24, 2008 | 8.833 | 8.833 | 8.660 | 8.808 | 40,185 | +0.05(+0.55%) |
Jun 23, 2008 | 9.053 | 9.053 | 8.759 | 8.760 | 56,504 | -0.20(-2.19%) |
Jun 20, 2008 | 8.986 | 9.013 | 8.764 | 8.956 | 56,250 | -0.09(-0.95%) |
Jun 19, 2008 | 9.113 | 9.113 | 8.948 | 9.042 | 33,174 | +0.08(+0.91%) |
Jun 18, 2008 | 9.054 | 9.153 | 8.858 | 8.960 | 124,693 | -0.06(-0.71%) |
Jun 17, 2008 | 8.863 | 9.024 | 8.840 | 9.024 | 52,287 | +0.08(+0.86%) |
Jun 16, 2008 | 8.942 | 9.128 | 8.942 | 8.947 | 32,097 | -0.05(-0.59%) |
Jun 13, 2008 | 8.765 | 9.000 | 8.764 | 9.000 | 29,151 | +0.03(+0.33%) |
Jun 12, 2008 | 8.956 | 9.049 | 8.808 | 8.971 | 48,060 | +0.04(+0.45%) |
Jun 11, 2008 | 8.859 | 8.931 | 8.661 | 8.930 | 39,881 | -0.03(-0.29%) |
Jun 10, 2008 | 8.926 | 9.021 | 8.836 | 8.956 | 26,712 | -0.08(-0.94%) |
Jun 09, 2008 | 9.054 | 9.092 | 9.005 | 9.041 | 78,441 | +0.02(+0.28%) |
Jun 06, 2008 | 9.118 | 9.118 | 8.888 | 9.016 | 35,654 | -0.00(-0.05%) |
Jun 05, 2008 | 9.112 | 9.153 | 8.880 | 9.020 | 235,293 | -0.03(-0.32%) |
Jun 04, 2008 | 9.123 | 9.123 | 8.759 | 9.049 | 37,086 | +0.13(+1.43%) |
Jun 03, 2008 | 9.140 | 9.149 | 8.807 | 8.921 | 83,074 | -0.16(-1.78%) |
Jun 02, 2008 | 9.099 | 9.201 | 8.897 | 9.082 | 52,053 | +0.19(+2.10%) |
May 30, 2008 | 9.091 | 9.102 | 8.759 | 8.895 | 88,805 | -0.06(-0.68%) |
May 29, 2008 | 8.861 | 8.967 | 8.749 | 8.956 | 30,075 | +0.11(+1.20%) |
May 28, 2008 | 9.054 | 9.054 | 8.849 | 8.850 | 37,005 | -0.12(-1.36%) |
May 27, 2008 | 8.760 | 9.051 | 8.760 | 8.972 | 23,146 | +0.15(+1.70%) |
May 26, 2008 | 8.598 | 8.823 | 8.464 | 8.822 | 51,007 | +0.00(+0.00%) |
May 23, 2008 | 8.598 | 8.823 | 8.464 | 8.822 | 51,007 | +0.14(+1.58%) |
May 22, 2008 | 9.005 | 9.005 | 8.607 | 8.685 | 119,927 | -0.30(-3.29%) |
May 21, 2008 | 8.958 | 9.044 | 8.907 | 8.981 | 149,455 | +0.17(+1.88%) |
May 20, 2008 | 8.718 | 8.815 | 8.698 | 8.815 | 36,162 | +0.15(+1.78%) |
May 19, 2008 | 8.758 | 8.758 | 8.635 | 8.661 | 45,479 | -0.10(-1.12%) |
May 16, 2008 | 8.613 | 8.769 | 8.366 | 8.759 | 26,895 | -0.01(-0.10%) |
May 15, 2008 | 8.562 | 8.768 | 8.512 | 8.768 | 138,329 | +0.01(+0.10%) |
May 14, 2008 | 8.846 | 8.954 | 8.536 | 8.759 | 84,344 | -0.27(-2.99%) |
May 13, 2008 | 9.201 | 9.201 | 8.759 | 9.029 | 138,816 | -0.12(-1.34%) |
May 12, 2008 | 9.202 | 9.247 | 9.094 | 9.152 | 80,717 | -0.05(-0.53%) |
May 09, 2008 | 9.316 | 9.316 | 9.060 | 9.201 | 48,406 | -0.08(-0.83%) |
May 08, 2008 | 9.350 | 9.350 | 8.909 | 9.278 | 112,429 | -0.00(-0.02%) |
May 07, 2008 | 9.496 | 9.496 | 9.163 | 9.280 | 72,548 | +0.05(+0.58%) |
May 06, 2008 | 9.330 | 9.395 | 9.202 | 9.227 | 88,327 | -0.10(-1.11%) |
May 05, 2008 | 8.818 | 9.743 | 8.733 | 9.330 | 501,445 | +0.57(+6.52%) |
May 02, 2008 | 8.327 | 8.858 | 8.322 | 8.759 | 188,442 | +0.39(+4.72%) |
May 01, 2008 | 8.415 | 8.415 | 8.320 | 8.364 | 46,353 | +0.01(+0.13%) |
Apr 30, 2008 | 8.316 | 8.354 | 8.267 | 8.354 | 32,331 | +0.09(+1.05%) |
Apr 29, 2008 | 8.267 | 8.299 | 8.257 | 8.267 | 64,785 | +0.01(+0.12%) |
Apr 28, 2008 | 8.133 | 8.267 | 8.133 | 8.257 | 70,424 | +0.21(+2.57%) |
Apr 25, 2008 | 8.087 | 8.158 | 8.021 | 8.051 | 82,912 | +0.07(+0.85%) |
Apr 24, 2008 | 8.076 | 8.096 | 7.880 | 7.983 | 37,107 | +0.00(+0.04%) |
Apr 23, 2008 | 8.119 | 8.119 | 7.775 | 7.980 | 97,848 | -0.09(-1.12%) |
Apr 22, 2008 | 7.532 | 8.070 | 7.492 | 8.070 | 210,897 | +0.54(+7.11%) |
Apr 21, 2008 | 7.637 | 7.637 | 7.531 | 7.535 | 183,564 | -0.09(-1.24%) |
Apr 18, 2008 | 7.922 | 7.922 | 7.431 | 7.629 | 101,922 | +0.14(+1.85%) |
Apr 17, 2008 | 7.480 | 7.790 | 7.391 | 7.491 | 59,430 | -0.01(-0.20%) |
Apr 16, 2008 | 7.478 | 7.653 | 7.433 | 7.505 | 51,261 | +0.05(+0.67%) |
Apr 15, 2008 | 7.372 | 7.486 | 7.284 | 7.455 | 30,797 | +0.12(+1.68%) |
Apr 14, 2008 | 7.404 | 7.411 | 7.279 | 7.332 | 29,872 | -0.07(-0.97%) |
Apr 11, 2008 | 7.788 | 7.848 | 7.287 | 7.404 | 207,960 | -0.39(-5.01%) |
Apr 10, 2008 | 7.644 | 7.795 | 7.644 | 7.795 | 34,058 | +0.17(+2.26%) |
Apr 09, 2008 | 7.549 | 7.644 | 7.485 | 7.622 | 29,405 | +0.17(+2.28%) |
Apr 08, 2008 | 7.278 | 7.571 | 7.278 | 7.452 | 28,287 | +0.04(+0.48%) |
Apr 07, 2008 | 7.460 | 7.484 | 7.397 | 7.417 | 30,370 | -0.06(-0.84%) |
Apr 04, 2008 | 7.481 | 7.499 | 7.468 | 7.480 | 35,959 | +0.00(+0.00%) |
Apr 03, 2008 | 7.578 | 7.676 | 7.480 | 7.480 | 110,701 | -0.06(-0.86%) |
Apr 02, 2008 | 7.596 | 7.798 | 7.388 | 7.545 | 52,815 | +0.11(+1.54%) |