Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.223 | 8.579 | 8.161 | 8.508 | 436,438 | +0.33(+3.98%) |
Jun 27, 2008 | 8.249 | 8.303 | 7.868 | 8.182 | 475,313 | +0.25(+3.11%) |
Jun 26, 2008 | 8.061 | 8.140 | 7.885 | 7.935 | 360,525 | -0.36(-4.28%) |
Jun 25, 2008 | 8.090 | 8.366 | 8.031 | 8.290 | 427,057 | +0.35(+4.37%) |
Jun 24, 2008 | 7.939 | 8.044 | 7.902 | 7.944 | 858,695 | -0.03(-0.37%) |
Jun 23, 2008 | 7.948 | 8.015 | 7.818 | 7.973 | 700,223 | +0.01(+0.16%) |
Jun 20, 2008 | 8.094 | 8.198 | 7.914 | 7.960 | 297,870 | -0.25(-3.05%) |
Jun 19, 2008 | 8.299 | 8.336 | 8.169 | 8.211 | 208,467 | -0.11(-1.31%) |
Jun 18, 2008 | 8.232 | 8.366 | 8.207 | 8.320 | 335,191 | +0.09(+1.12%) |
Jun 17, 2008 | 8.328 | 8.366 | 8.215 | 8.228 | 323,632 | -0.16(-1.89%) |
Jun 16, 2008 | 8.257 | 8.407 | 8.178 | 8.386 | 679,652 | +0.20(+2.40%) |
Jun 13, 2008 | 8.190 | 8.282 | 8.106 | 8.190 | 800,752 | +0.02(+0.26%) |
Jun 12, 2008 | 8.244 | 8.311 | 8.090 | 8.169 | 493,905 | -0.08(-1.01%) |
Jun 11, 2008 | 8.495 | 8.499 | 8.253 | 8.253 | 308,182 | -0.31(-3.56%) |
Jun 10, 2008 | 8.725 | 8.758 | 8.361 | 8.558 | 634,696 | +0.07(+0.79%) |
Jun 09, 2008 | 8.520 | 8.633 | 8.449 | 8.491 | 381,841 | -0.05(-0.54%) |
Jun 06, 2008 | 8.608 | 8.608 | 8.453 | 8.537 | 305,669 | -0.11(-1.26%) |
Jun 05, 2008 | 8.579 | 8.662 | 8.545 | 8.646 | 366,944 | +0.13(+1.47%) |
Jun 04, 2008 | 8.437 | 8.541 | 8.424 | 8.520 | 444,757 | +0.02(+0.25%) |
Jun 03, 2008 | 8.595 | 8.595 | 8.483 | 8.499 | 401,730 | -0.10(-1.17%) |
Jun 02, 2008 | 8.620 | 8.654 | 8.512 | 8.600 | 432,028 | -0.06(-0.68%) |
May 30, 2008 | 8.587 | 8.717 | 8.537 | 8.658 | 589,837 | +0.08(+0.88%) |
May 29, 2008 | 8.729 | 8.750 | 8.558 | 8.583 | 1,211,259 | -0.08(-0.92%) |
May 28, 2008 | 8.549 | 8.779 | 8.549 | 8.662 | 606,749 | +0.10(+1.12%) |
May 27, 2008 | 9.022 | 9.063 | 8.545 | 8.566 | 744,997 | -0.50(-5.49%) |
May 26, 2008 | 9.068 | 9.134 | 8.921 | 9.063 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.068 | 9.134 | 8.921 | 9.063 | 328,306 | -0.11(-1.23%) |
May 22, 2008 | 8.775 | 9.289 | 8.775 | 9.176 | 515,120 | +0.46(+5.22%) |
May 21, 2008 | 9.063 | 9.109 | 8.671 | 8.721 | 553,698 | -0.39(-4.27%) |
May 20, 2008 | 9.105 | 9.264 | 9.068 | 9.109 | 307,450 | -0.11(-1.18%) |
May 19, 2008 | 9.159 | 9.276 | 9.118 | 9.218 | 139,879 | +0.06(+0.64%) |
May 16, 2008 | 9.293 | 9.343 | 9.055 | 9.159 | 306,651 | -0.08(-0.81%) |
May 15, 2008 | 9.193 | 9.281 | 9.109 | 9.235 | 271,242 | +0.01(+0.14%) |
May 14, 2008 | 9.310 | 9.377 | 9.210 | 9.222 | 343,177 | +0.00(+0.00%) |
May 13, 2008 | 9.147 | 9.264 | 9.063 | 9.222 | 356,584 | +0.07(+0.73%) |
May 12, 2008 | 9.147 | 9.189 | 9.013 | 9.155 | 827,778 | +0.09(+0.97%) |
May 09, 2008 | 8.925 | 9.256 | 8.917 | 9.068 | 408,977 | +0.13(+1.45%) |
May 08, 2008 | 8.859 | 9.013 | 8.758 | 8.938 | 1,181,447 | +0.08(+0.94%) |
May 07, 2008 | 8.583 | 8.967 | 8.533 | 8.854 | 1,502,673 | +0.28(+3.32%) |
May 06, 2008 | 8.595 | 8.620 | 8.508 | 8.570 | 546,497 | -0.02(-0.24%) |
May 05, 2008 | 8.921 | 9.022 | 8.574 | 8.591 | 522,680 | -0.36(-4.06%) |
May 02, 2008 | 8.746 | 9.101 | 8.746 | 8.955 | 734,850 | +0.20(+2.34%) |
May 01, 2008 | 8.758 | 8.813 | 8.725 | 8.750 | 627,967 | -0.12(-1.37%) |
Apr 30, 2008 | 8.892 | 8.921 | 8.754 | 8.871 | 636,491 | +0.12(+1.34%) |
Apr 29, 2008 | 8.808 | 8.900 | 8.650 | 8.754 | 964,044 | +0.00(+0.05%) |
Apr 28, 2008 | 8.691 | 8.788 | 8.608 | 8.750 | 367,145 | +0.14(+1.65%) |
Apr 25, 2008 | 8.629 | 8.733 | 8.570 | 8.608 | 221,617 | +0.00(+0.05%) |
Apr 24, 2008 | 8.646 | 8.679 | 8.473 | 8.604 | 436,271 | -0.06(-0.68%) |
Apr 23, 2008 | 8.499 | 8.717 | 8.453 | 8.662 | 230,163 | +0.11(+1.32%) |
Apr 22, 2008 | 8.487 | 8.629 | 8.395 | 8.549 | 412,478 | +0.12(+1.39%) |
Apr 21, 2008 | 8.503 | 8.641 | 8.386 | 8.432 | 495,860 | -0.16(-1.85%) |
Apr 18, 2008 | 8.462 | 8.641 | 8.441 | 8.591 | 430,719 | +0.31(+3.73%) |
Apr 17, 2008 | 8.453 | 8.549 | 8.244 | 8.282 | 446,322 | -0.22(-2.60%) |
Apr 16, 2008 | 8.420 | 8.524 | 8.349 | 8.503 | 504,464 | +0.31(+3.77%) |
Apr 15, 2008 | 8.353 | 8.391 | 8.173 | 8.194 | 353,161 | -0.08(-1.01%) |
Apr 14, 2008 | 8.650 | 8.654 | 8.261 | 8.278 | 491,122 | -0.38(-4.35%) |
Apr 11, 2008 | 8.524 | 8.729 | 8.236 | 8.654 | 794,525 | +0.30(+3.55%) |
Apr 10, 2008 | 8.315 | 8.403 | 8.169 | 8.357 | 393,433 | +0.13(+1.63%) |
Apr 09, 2008 | 8.274 | 8.299 | 8.190 | 8.223 | 300,340 | -0.13(-1.55%) |
Apr 08, 2008 | 8.215 | 8.524 | 8.157 | 8.353 | 402,049 | +0.14(+1.73%) |
Apr 07, 2008 | 8.487 | 8.583 | 8.190 | 8.211 | 547,600 | -0.28(-3.30%) |
Apr 04, 2008 | 8.232 | 8.554 | 8.165 | 8.491 | 484,373 | +0.25(+3.04%) |
Apr 03, 2008 | 8.232 | 8.286 | 8.094 | 8.240 | 248,327 | +0.08(+0.97%) |
Apr 02, 2008 | 8.173 | 8.307 | 8.086 | 8.161 | 704,064 | +0.03(+0.31%) |