Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.666 | 8.832 | 8.660 | 8.760 | 23,473,982 | +0.09(+1.03%) |
Jun 27, 2008 | 8.934 | 8.939 | 8.628 | 8.670 | 35,818,712 | -0.26(-2.96%) |
Jun 26, 2008 | 8.969 | 9.156 | 8.934 | 8.934 | 28,297,366 | -0.15(-1.64%) |
Jun 25, 2008 | 9.045 | 9.303 | 9.032 | 9.084 | 39,700,704 | +0.09(+0.99%) |
Jun 24, 2008 | 8.858 | 9.011 | 8.841 | 8.994 | 35,856,264 | +0.09(+1.00%) |
Jun 23, 2008 | 8.875 | 8.986 | 8.849 | 8.905 | 34,963,120 | +0.05(+0.58%) |
Jun 20, 2008 | 8.832 | 8.896 | 8.802 | 8.854 | 39,594,176 | -0.03(-0.34%) |
Jun 19, 2008 | 8.802 | 8.939 | 8.781 | 8.883 | 41,272,668 | +0.06(+0.68%) |
Jun 18, 2008 | 8.781 | 8.854 | 8.781 | 8.824 | 24,704,930 | -0.00(-0.05%) |
Jun 17, 2008 | 8.802 | 8.888 | 8.773 | 8.828 | 34,468,220 | +0.05(+0.58%) |
Jun 16, 2008 | 8.947 | 8.947 | 8.751 | 8.777 | 34,048,908 | -0.13(-1.44%) |
Jun 13, 2008 | 8.973 | 8.973 | 8.841 | 8.905 | 35,401,228 | -0.02(-0.19%) |
Jun 12, 2008 | 8.883 | 9.037 | 8.862 | 8.922 | 39,154,100 | +0.09(+1.06%) |
Jun 11, 2008 | 8.981 | 8.986 | 8.807 | 8.828 | 33,454,972 | -0.17(-1.94%) |
Jun 10, 2008 | 8.977 | 9.028 | 8.841 | 9.003 | 32,993,392 | -0.01(-0.14%) |
Jun 09, 2008 | 9.233 | 9.237 | 8.952 | 9.015 | 38,393,080 | -0.16(-1.72%) |
Jun 06, 2008 | 9.416 | 9.505 | 9.169 | 9.173 | 39,655,284 | -0.27(-2.84%) |
Jun 05, 2008 | 9.437 | 9.505 | 9.373 | 9.442 | 23,404,476 | +0.04(+0.45%) |
Jun 04, 2008 | 9.348 | 9.416 | 9.335 | 9.399 | 34,125,732 | +0.03(+0.36%) |
Jun 03, 2008 | 9.399 | 9.471 | 9.331 | 9.365 | 30,650,782 | -0.02(-0.23%) |
Jun 02, 2008 | 9.510 | 9.522 | 9.361 | 9.386 | 28,434,840 | -0.10(-1.03%) |
May 30, 2008 | 9.586 | 9.608 | 9.463 | 9.484 | 24,068,348 | -0.08(-0.85%) |
May 29, 2008 | 9.514 | 9.667 | 9.514 | 9.565 | 22,952,654 | +0.05(+0.54%) |
May 28, 2008 | 9.663 | 9.672 | 9.378 | 9.514 | 32,247,386 | -0.06(-0.67%) |
May 27, 2008 | 9.514 | 9.599 | 9.416 | 9.578 | 45,443,512 | +0.09(+0.90%) |
May 26, 2008 | 9.744 | 9.744 | 9.446 | 9.493 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.744 | 9.744 | 9.446 | 9.493 | 36,201,696 | -0.21(-2.15%) |
May 22, 2008 | 9.557 | 9.808 | 9.531 | 9.701 | 37,953,256 | +0.17(+1.79%) |
May 21, 2008 | 9.595 | 9.731 | 9.493 | 9.531 | 44,292,032 | -0.03(-0.31%) |
May 20, 2008 | 9.612 | 9.714 | 9.535 | 9.561 | 48,216,300 | -0.05(-0.53%) |
May 19, 2008 | 9.514 | 9.735 | 9.514 | 9.612 | 43,015,312 | +0.05(+0.49%) |
May 16, 2008 | 9.501 | 9.582 | 9.399 | 9.565 | 32,758,676 | +0.05(+0.49%) |
May 15, 2008 | 9.382 | 9.535 | 9.373 | 9.518 | 37,464,912 | +0.14(+1.55%) |
May 14, 2008 | 9.344 | 9.437 | 9.314 | 9.373 | 34,603,844 | +0.03(+0.37%) |
May 13, 2008 | 9.190 | 9.373 | 9.160 | 9.339 | 46,704,116 | +0.14(+1.58%) |
May 12, 2008 | 8.926 | 9.211 | 8.905 | 9.194 | 36,059,496 | +0.27(+3.06%) |
May 09, 2008 | 8.964 | 9.088 | 8.900 | 8.922 | 44,661,828 | -0.17(-1.83%) |
May 08, 2008 | 8.913 | 9.096 | 8.879 | 9.088 | 40,723,204 | +0.21(+2.40%) |
May 07, 2008 | 8.875 | 8.977 | 8.858 | 8.875 | 42,198,104 | -0.03(-0.29%) |
May 06, 2008 | 8.841 | 8.930 | 8.739 | 8.900 | 37,069,708 | +0.08(+0.87%) |
May 05, 2008 | 8.841 | 8.888 | 8.734 | 8.824 | 44,091,532 | +0.12(+1.37%) |
May 02, 2008 | 8.555 | 8.747 | 8.513 | 8.704 | 42,086,444 | +0.13(+1.54%) |
May 01, 2008 | 8.598 | 8.611 | 8.500 | 8.572 | 52,350,768 | +0.05(+0.60%) |
Apr 30, 2008 | 8.670 | 8.683 | 8.517 | 8.521 | 70,465,976 | -0.10(-1.19%) |
Apr 29, 2008 | 8.990 | 9.109 | 8.568 | 8.623 | 110,817,608 | -0.45(-4.93%) |
Apr 28, 2008 | 9.160 | 9.199 | 9.045 | 9.071 | 53,866,580 | -0.17(-1.89%) |
Apr 25, 2008 | 9.288 | 9.331 | 9.032 | 9.246 | 70,911,816 | -0.35(-3.68%) |
Apr 24, 2008 | 9.561 | 9.655 | 9.484 | 9.599 | 37,047,524 | +0.11(+1.12%) |
Apr 23, 2008 | 9.429 | 9.603 | 9.382 | 9.493 | 52,013,600 | +0.10(+1.04%) |
Apr 22, 2008 | 9.420 | 9.501 | 9.356 | 9.395 | 29,911,470 | -0.05(-0.50%) |
Apr 21, 2008 | 9.420 | 9.463 | 9.318 | 9.442 | 36,643,004 | +0.03(+0.27%) |
Apr 18, 2008 | 9.352 | 9.442 | 9.271 | 9.416 | 42,473,796 | +0.10(+1.10%) |
Apr 17, 2008 | 9.199 | 9.373 | 9.186 | 9.314 | 41,162,320 | +0.08(+0.88%) |
Apr 16, 2008 | 9.194 | 9.258 | 9.028 | 9.233 | 56,039,416 | -0.02(-0.18%) |
Apr 15, 2008 | 9.220 | 9.275 | 9.075 | 9.250 | 40,213,724 | +0.07(+0.79%) |
Apr 14, 2008 | 9.122 | 9.203 | 9.088 | 9.177 | 42,691,208 | +0.07(+0.80%) |
Apr 11, 2008 | 9.118 | 9.297 | 8.947 | 9.105 | 51,268,568 | -0.14(-1.48%) |
Apr 10, 2008 | 8.905 | 9.301 | 8.883 | 9.241 | 65,318,200 | +0.33(+3.73%) |
Apr 09, 2008 | 9.152 | 9.190 | 8.875 | 8.909 | 47,307,548 | -0.22(-2.43%) |
Apr 08, 2008 | 9.356 | 9.356 | 9.071 | 9.130 | 46,579,620 | -0.19(-2.06%) |
Apr 07, 2008 | 9.267 | 9.378 | 9.267 | 9.322 | 67,128,712 | +0.07(+0.78%) |
Apr 04, 2008 | 9.433 | 9.433 | 9.224 | 9.250 | 50,286,912 | -0.13(-1.36%) |
Apr 03, 2008 | 9.390 | 9.697 | 9.182 | 9.378 | 90,257,576 | -0.03(-0.32%) |
Apr 02, 2008 | 9.531 | 9.599 | 9.309 | 9.407 | 92,687,328 | -0.03(-0.32%) |