Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.843 | 7.877 | 7.714 | 7.781 | 1,078,440 | -0.07(-0.88%) |
Jun 27, 2008 | 8.069 | 8.083 | 7.811 | 7.850 | 2,162,723 | -0.20(-2.53%) |
Jun 26, 2008 | 8.237 | 8.303 | 8.022 | 8.053 | 1,106,692 | -0.24(-2.92%) |
Jun 25, 2008 | 8.128 | 8.407 | 8.128 | 8.296 | 867,743 | +0.13(+1.58%) |
Jun 24, 2008 | 8.039 | 8.269 | 7.983 | 8.167 | 1,169,799 | +0.04(+0.50%) |
Jun 23, 2008 | 8.414 | 8.414 | 8.119 | 8.126 | 1,362,763 | -0.22(-2.61%) |
Jun 20, 2008 | 8.531 | 8.531 | 8.248 | 8.343 | 1,370,086 | -0.14(-1.61%) |
Jun 19, 2008 | 8.361 | 8.506 | 8.342 | 8.480 | 843,422 | +0.12(+1.44%) |
Jun 18, 2008 | 8.481 | 8.510 | 8.347 | 8.359 | 908,735 | -0.13(-1.52%) |
Jun 17, 2008 | 8.702 | 8.702 | 8.465 | 8.488 | 859,504 | -0.18(-2.06%) |
Jun 16, 2008 | 8.511 | 8.667 | 8.494 | 8.667 | 551,771 | +0.14(+1.66%) |
Jun 13, 2008 | 8.338 | 8.526 | 8.285 | 8.526 | 770,933 | +0.24(+2.92%) |
Jun 12, 2008 | 8.467 | 8.584 | 8.262 | 8.283 | 1,242,497 | -0.10(-1.22%) |
Jun 11, 2008 | 8.469 | 8.522 | 8.320 | 8.386 | 926,592 | -0.14(-1.62%) |
Jun 10, 2008 | 8.411 | 8.540 | 8.289 | 8.524 | 1,094,302 | +0.12(+1.43%) |
Jun 09, 2008 | 8.600 | 8.681 | 8.379 | 8.403 | 841,906 | -0.16(-1.88%) |
Jun 06, 2008 | 8.839 | 8.930 | 8.552 | 8.564 | 664,991 | -0.45(-4.95%) |
Jun 05, 2008 | 8.762 | 9.010 | 8.762 | 9.010 | 695,052 | +0.24(+2.76%) |
Jun 04, 2008 | 8.646 | 8.918 | 8.610 | 8.768 | 915,339 | +0.10(+1.12%) |
Jun 03, 2008 | 8.663 | 8.701 | 8.541 | 8.671 | 889,616 | +0.07(+0.78%) |
Jun 02, 2008 | 8.810 | 8.810 | 8.510 | 8.603 | 1,055,103 | -0.18(-2.09%) |
May 30, 2008 | 8.872 | 8.879 | 8.736 | 8.787 | 942,929 | -0.04(-0.42%) |
May 29, 2008 | 8.831 | 8.844 | 8.718 | 8.824 | 1,186,181 | -0.02(-0.18%) |
May 28, 2008 | 8.885 | 8.929 | 8.731 | 8.840 | 983,497 | -0.03(-0.30%) |
May 27, 2008 | 8.824 | 8.913 | 8.729 | 8.867 | 1,556,926 | -0.01(-0.14%) |
May 26, 2008 | 8.785 | 8.879 | 8.752 | 8.879 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.785 | 8.879 | 8.752 | 8.879 | 872,855 | +0.02(+0.28%) |
May 22, 2008 | 8.732 | 8.916 | 8.702 | 8.854 | 996,197 | +0.10(+1.09%) |
May 21, 2008 | 8.895 | 8.922 | 8.694 | 8.759 | 1,253,179 | -0.08(-0.88%) |
May 20, 2008 | 8.775 | 8.874 | 8.717 | 8.837 | 981,823 | -0.01(-0.16%) |
May 19, 2008 | 8.985 | 8.998 | 8.810 | 8.851 | 986,273 | -0.10(-1.17%) |
May 16, 2008 | 8.996 | 9.058 | 8.872 | 8.955 | 901,898 | -0.03(-0.35%) |
May 15, 2008 | 8.883 | 8.992 | 8.800 | 8.987 | 737,152 | +0.07(+0.77%) |
May 14, 2008 | 8.945 | 8.976 | 8.849 | 8.918 | 532,782 | -0.04(-0.41%) |
May 13, 2008 | 8.968 | 9.019 | 8.877 | 8.955 | 916,691 | -0.01(-0.14%) |
May 12, 2008 | 8.692 | 8.982 | 8.692 | 8.968 | 1,011,878 | +0.26(+3.01%) |
May 09, 2008 | 8.437 | 8.706 | 8.430 | 8.706 | 435,525 | +0.16(+1.86%) |
May 08, 2008 | 8.731 | 8.731 | 8.472 | 8.547 | 979,589 | -0.10(-1.15%) |
May 07, 2008 | 8.930 | 8.946 | 8.609 | 8.646 | 1,437,276 | -0.28(-3.17%) |
May 06, 2008 | 8.787 | 8.941 | 8.683 | 8.929 | 1,513,910 | +0.05(+0.54%) |
May 05, 2008 | 8.856 | 8.969 | 8.842 | 8.881 | 679,456 | -0.03(-0.30%) |
May 02, 2008 | 8.968 | 9.100 | 8.902 | 8.908 | 1,945,087 | -0.17(-1.85%) |
May 01, 2008 | 8.752 | 9.075 | 8.717 | 9.075 | 1,280,921 | +0.33(+3.80%) |
Apr 30, 2008 | 8.879 | 9.005 | 8.715 | 8.743 | 924,268 | -0.09(-1.02%) |
Apr 29, 2008 | 8.899 | 8.943 | 8.803 | 8.833 | 1,124,103 | -0.06(-0.64%) |
Apr 28, 2008 | 8.923 | 8.966 | 8.847 | 8.890 | 805,054 | -0.03(-0.38%) |
Apr 25, 2008 | 9.074 | 9.107 | 8.890 | 8.923 | 928,001 | -0.10(-1.06%) |
Apr 24, 2008 | 8.821 | 9.019 | 8.771 | 9.019 | 1,031,868 | +0.21(+2.37%) |
Apr 23, 2008 | 8.770 | 8.860 | 8.688 | 8.810 | 1,160,361 | +0.08(+0.91%) |
Apr 22, 2008 | 8.869 | 8.904 | 8.625 | 8.731 | 1,118,985 | -0.16(-1.79%) |
Apr 21, 2008 | 8.886 | 8.969 | 8.886 | 8.890 | 740,742 | -0.04(-0.42%) |
Apr 18, 2008 | 9.185 | 9.213 | 8.885 | 8.927 | 1,503,776 | -0.07(-0.81%) |
Apr 17, 2008 | 9.037 | 9.037 | 8.899 | 8.999 | 2,007,799 | -0.10(-1.15%) |
Apr 16, 2008 | 8.885 | 9.125 | 8.842 | 9.104 | 3,335,582 | +0.33(+3.77%) |
Apr 15, 2008 | 8.930 | 8.962 | 8.685 | 8.773 | 1,106,663 | +0.10(+1.12%) |
Apr 14, 2008 | 8.839 | 8.885 | 8.676 | 8.676 | 569,103 | -0.08(-0.89%) |
Apr 11, 2008 | 8.778 | 8.906 | 8.706 | 8.754 | 1,132,020 | -0.16(-1.84%) |
Apr 10, 2008 | 8.846 | 9.022 | 8.701 | 8.918 | 1,101,552 | +0.09(+1.04%) |
Apr 09, 2008 | 9.118 | 9.118 | 8.722 | 8.826 | 1,174,430 | -0.27(-2.94%) |
Apr 08, 2008 | 9.167 | 9.245 | 9.045 | 9.093 | 1,185,491 | -0.07(-0.79%) |
Apr 07, 2008 | 9.392 | 9.394 | 9.028 | 9.166 | 1,202,241 | -0.16(-1.67%) |
Apr 04, 2008 | 9.291 | 9.503 | 9.137 | 9.321 | 1,688,518 | +0.02(+0.23%) |
Apr 03, 2008 | 9.072 | 9.433 | 8.987 | 9.300 | 1,174,640 | +0.17(+1.86%) |
Apr 02, 2008 | 9.238 | 9.346 | 9.001 | 9.130 | 2,775,933 | -0.13(-1.38%) |