Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.788 | 8.911 | 8.764 | 8.764 | 214,321 | -0.04(-0.44%) |
Jun 27, 2008 | 8.832 | 8.882 | 8.802 | 8.803 | 145,370 | +0.01(+0.09%) |
Jun 26, 2008 | 8.966 | 8.970 | 8.796 | 8.796 | 375,368 | -0.12(-1.34%) |
Jun 25, 2008 | 8.815 | 8.989 | 8.815 | 8.915 | 259,052 | +0.11(+1.27%) |
Jun 24, 2008 | 8.798 | 8.884 | 8.792 | 8.803 | 194,107 | -0.05(-0.55%) |
Jun 23, 2008 | 8.913 | 8.936 | 8.846 | 8.852 | 129,014 | -0.03(-0.37%) |
Jun 20, 2008 | 8.942 | 9.022 | 8.863 | 8.886 | 179,761 | -0.14(-1.54%) |
Jun 19, 2008 | 8.907 | 9.073 | 8.874 | 9.024 | 2,408,511 | -0.26(-2.82%) |
Jun 18, 2008 | 9.378 | 9.386 | 9.284 | 9.286 | 505,948 | -0.11(-1.14%) |
Jun 17, 2008 | 9.550 | 9.550 | 9.394 | 9.394 | 169,386 | -0.09(-0.99%) |
Jun 16, 2008 | 9.777 | 9.777 | 9.433 | 9.488 | 52,179 | -0.09(-0.98%) |
Jun 13, 2008 | 9.468 | 9.622 | 9.454 | 9.581 | 32,835 | +0.10(+1.03%) |
Jun 12, 2008 | 9.499 | 9.577 | 9.470 | 9.484 | 689,946 | +0.00(+0.04%) |
Jun 11, 2008 | 9.585 | 9.599 | 9.466 | 9.480 | 1,140,932 | -0.17(-1.76%) |
Jun 10, 2008 | 9.675 | 9.710 | 9.641 | 9.650 | 77,453 | -0.07(-0.70%) |
Jun 09, 2008 | 9.798 | 9.798 | 9.687 | 9.718 | 280,755 | -0.11(-1.09%) |
Jun 06, 2008 | 10.01 | 10.01 | 9.826 | 9.826 | 588,344 | -0.25(-2.50%) |
Jun 05, 2008 | 9.947 | 10.08 | 9.910 | 10.08 | 223,295 | +0.16(+1.58%) |
Jun 04, 2008 | 9.834 | 9.963 | 9.834 | 9.921 | 360,567 | +0.06(+0.60%) |
Jun 03, 2008 | 9.894 | 9.908 | 9.802 | 9.862 | 659,398 | +0.01(+0.09%) |
Jun 02, 2008 | 9.933 | 9.963 | 9.788 | 9.853 | 305,231 | -0.12(-1.18%) |
May 30, 2008 | 10.02 | 10.02 | 9.937 | 9.970 | 226,723 | -0.04(-0.35%) |
May 29, 2008 | 9.851 | 10.05 | 9.851 | 10.01 | 472,857 | +0.13(+1.37%) |
May 28, 2008 | 9.869 | 9.902 | 9.824 | 9.871 | 43,380 | +0.01(+0.12%) |
May 27, 2008 | 9.771 | 9.860 | 9.746 | 9.859 | 702,982 | +0.07(+0.76%) |
May 26, 2008 | 9.878 | 9.904 | 9.759 | 9.785 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.878 | 9.904 | 9.759 | 9.785 | 639,721 | -0.15(-1.48%) |
May 22, 2008 | 9.802 | 9.974 | 9.753 | 9.931 | 502,566 | +0.19(+1.99%) |
May 21, 2008 | 9.689 | 9.900 | 9.689 | 9.738 | 271,955 | +0.01(+0.10%) |
May 20, 2008 | 9.642 | 9.755 | 9.642 | 9.728 | 426,781 | +0.09(+0.97%) |
May 19, 2008 | 9.611 | 9.701 | 9.585 | 9.635 | 44,567 | +0.05(+0.50%) |
May 16, 2008 | 9.540 | 9.597 | 9.499 | 9.587 | 354,806 | +0.06(+0.62%) |
May 15, 2008 | 9.482 | 9.544 | 9.444 | 9.529 | 299,664 | -0.05(-0.51%) |
May 14, 2008 | 9.628 | 9.650 | 9.576 | 9.577 | 442,697 | -0.03(-0.35%) |
May 13, 2008 | 9.742 | 9.742 | 9.572 | 9.611 | 105,444 | -0.07(-0.75%) |
May 12, 2008 | 9.675 | 9.689 | 9.613 | 9.683 | 1,104,346 | +0.02(+0.16%) |
May 09, 2008 | 9.591 | 9.669 | 9.574 | 9.667 | 326,012 | +0.01(+0.06%) |
May 08, 2008 | 9.638 | 9.724 | 9.593 | 9.662 | 360,014 | +0.05(+0.55%) |
May 07, 2008 | 9.662 | 9.726 | 9.609 | 9.609 | 579,457 | -0.08(-0.79%) |
May 06, 2008 | 9.695 | 9.720 | 9.601 | 9.685 | 720,843 | -0.03(-0.34%) |
May 05, 2008 | 9.667 | 9.792 | 9.658 | 9.718 | 703,187 | +0.01(+0.06%) |
May 02, 2008 | 9.751 | 9.834 | 9.712 | 9.712 | 63,143 | -0.01(-0.12%) |
May 01, 2008 | 9.675 | 9.730 | 9.577 | 9.724 | 753,566 | +0.02(+0.16%) |
Apr 30, 2008 | 9.773 | 9.800 | 9.656 | 9.708 | 817,943 | -0.04(-0.44%) |
Apr 29, 2008 | 9.677 | 9.751 | 9.638 | 9.751 | 203,572 | -0.05(-0.56%) |
Apr 28, 2008 | 9.773 | 9.820 | 9.763 | 9.806 | 257,891 | +0.03(+0.34%) |
Apr 25, 2008 | 9.509 | 9.796 | 9.509 | 9.773 | 206,258 | +0.23(+2.38%) |
Apr 24, 2008 | 9.742 | 9.742 | 9.441 | 9.546 | 847,238 | -0.08(-0.87%) |
Apr 23, 2008 | 9.335 | 9.662 | 9.314 | 9.630 | 656,359 | +0.33(+3.51%) |
Apr 22, 2008 | 9.343 | 9.411 | 9.282 | 9.304 | 1,030,034 | -0.25(-2.62%) |
Apr 21, 2008 | 9.525 | 9.587 | 9.521 | 9.554 | 343,586 | +0.03(+0.31%) |
Apr 18, 2008 | 9.521 | 9.566 | 9.482 | 9.525 | 220,312 | +0.09(+0.95%) |
Apr 17, 2008 | 9.419 | 9.462 | 9.327 | 9.435 | 80,651 | +0.02(+0.17%) |
Apr 16, 2008 | 9.441 | 9.479 | 9.376 | 9.419 | 315,836 | +0.00(+0.02%) |
Apr 15, 2008 | 9.245 | 9.478 | 9.245 | 9.417 | 588,835 | +0.13(+1.37%) |
Apr 14, 2008 | 9.280 | 9.294 | 9.228 | 9.290 | 95,421 | -0.00(-0.04%) |
Apr 11, 2008 | 9.353 | 9.470 | 9.286 | 9.294 | 99,765 | -0.17(-1.80%) |
Apr 10, 2008 | 9.450 | 9.501 | 9.445 | 9.464 | 40,417 | +0.01(+0.10%) |
Apr 09, 2008 | 9.529 | 9.542 | 9.430 | 9.454 | 559,709 | -0.07(-0.72%) |
Apr 08, 2008 | 9.347 | 9.568 | 9.347 | 9.523 | 587,848 | +0.11(+1.18%) |
Apr 07, 2008 | 9.284 | 9.482 | 9.284 | 9.411 | 142,741 | -0.01(-0.10%) |
Apr 04, 2008 | 9.441 | 9.466 | 9.375 | 9.421 | 44,904 | -0.02(-0.17%) |
Apr 03, 2008 | 9.382 | 9.505 | 9.382 | 9.437 | 320,784 | -0.05(-0.54%) |
Apr 02, 2008 | 9.511 | 9.615 | 9.470 | 9.488 | 664,591 | -0.09(-0.94%) |