Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.035 | 9.380 | 9.003 | 9.333 | 68,447,864 | +0.30(+3.27%) |
Jun 27, 2008 | 9.054 | 9.151 | 8.922 | 9.038 | 68,166,776 | -0.01(-0.09%) |
Jun 26, 2008 | 9.357 | 9.357 | 9.046 | 9.046 | 72,938,744 | -0.34(-3.60%) |
Jun 25, 2008 | 9.354 | 9.515 | 9.301 | 9.383 | 50,961,164 | +0.05(+0.51%) |
Jun 24, 2008 | 9.452 | 9.460 | 9.238 | 9.336 | 49,907,704 | -0.13(-1.39%) |
Jun 23, 2008 | 9.349 | 9.502 | 9.325 | 9.467 | 60,401,304 | +0.14(+1.50%) |
Jun 20, 2008 | 9.533 | 9.655 | 9.296 | 9.328 | 83,893,184 | -0.30(-3.07%) |
Jun 19, 2008 | 9.465 | 9.681 | 9.415 | 9.623 | 57,204,292 | +0.14(+1.45%) |
Jun 18, 2008 | 9.417 | 9.510 | 9.299 | 9.486 | 48,805,352 | +0.02(+0.25%) |
Jun 17, 2008 | 9.583 | 9.591 | 9.438 | 9.462 | 54,632,864 | -0.09(-0.97%) |
Jun 16, 2008 | 9.634 | 9.699 | 9.520 | 9.554 | 59,616,224 | -0.29(-2.92%) |
Jun 13, 2008 | 9.742 | 9.855 | 9.576 | 9.842 | 41,463,176 | +0.18(+1.91%) |
Jun 12, 2008 | 9.726 | 9.902 | 9.536 | 9.657 | 60,709,780 | -0.01(-0.11%) |
Jun 11, 2008 | 9.852 | 9.852 | 9.525 | 9.668 | 73,265,560 | -0.22(-2.27%) |
Jun 10, 2008 | 9.873 | 9.997 | 9.763 | 9.892 | 52,762,484 | -0.11(-1.11%) |
Jun 09, 2008 | 10.09 | 10.20 | 9.947 | 10.00 | 50,788,188 | -0.08(-0.76%) |
Jun 06, 2008 | 10.21 | 10.25 | 10.02 | 10.08 | 71,315,816 | -0.19(-1.87%) |
Jun 05, 2008 | 9.768 | 10.42 | 9.755 | 10.27 | 158,274,960 | +0.52(+5.35%) |
Jun 04, 2008 | 9.892 | 9.939 | 9.581 | 9.750 | 87,695,400 | -0.10(-1.02%) |
Jun 03, 2008 | 9.997 | 10.06 | 9.771 | 9.850 | 43,351,416 | -0.13(-1.32%) |
Jun 02, 2008 | 10.12 | 10.15 | 9.544 | 9.982 | 51,537,320 | -0.16(-1.59%) |
May 30, 2008 | 10.13 | 10.25 | 10.06 | 10.14 | 44,887,668 | +0.03(+0.26%) |
May 29, 2008 | 9.960 | 10.19 | 9.881 | 10.12 | 37,915,472 | +0.16(+1.59%) |
May 28, 2008 | 9.873 | 9.987 | 9.831 | 9.958 | 41,783,376 | +0.10(+1.04%) |
May 27, 2008 | 9.763 | 9.908 | 9.689 | 9.855 | 34,004,208 | +0.08(+0.81%) |
May 26, 2008 | 9.866 | 9.866 | 9.728 | 9.776 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.866 | 9.866 | 9.728 | 9.776 | 33,690,940 | -0.10(-1.04%) |
May 22, 2008 | 9.831 | 9.958 | 9.794 | 9.879 | 33,720,924 | +0.07(+0.67%) |
May 21, 2008 | 10.01 | 10.03 | 9.760 | 9.813 | 60,682,076 | -0.16(-1.61%) |
May 20, 2008 | 10.24 | 10.25 | 9.900 | 9.974 | 59,576,748 | -0.33(-3.25%) |
May 19, 2008 | 10.22 | 10.34 | 10.12 | 10.31 | 41,223,992 | +0.09(+0.85%) |
May 16, 2008 | 10.28 | 10.28 | 10.13 | 10.22 | 46,216,572 | -0.03(-0.33%) |
May 15, 2008 | 10.26 | 10.28 | 10.12 | 10.26 | 46,025,304 | -0.01(-0.13%) |
May 14, 2008 | 10.07 | 10.39 | 10.05 | 10.27 | 55,043,416 | +0.22(+2.20%) |
May 13, 2008 | 10.04 | 10.16 | 10.00 | 10.05 | 29,005,670 | +0.01(+0.13%) |
May 12, 2008 | 10.02 | 10.05 | 9.924 | 10.03 | 33,624,124 | +0.04(+0.40%) |
May 09, 2008 | 10.08 | 10.08 | 9.887 | 9.995 | 42,837,096 | -0.09(-0.89%) |
May 08, 2008 | 10.15 | 10.21 | 9.995 | 10.08 | 45,161,456 | -0.01(-0.08%) |
May 07, 2008 | 10.14 | 10.22 | 10.04 | 10.09 | 58,367,244 | -0.16(-1.57%) |
May 06, 2008 | 10.26 | 10.30 | 10.09 | 10.25 | 52,766,464 | -0.00(-0.03%) |
May 05, 2008 | 10.41 | 10.41 | 10.22 | 10.26 | 48,032,144 | -0.18(-1.74%) |
May 02, 2008 | 10.41 | 10.53 | 10.33 | 10.44 | 40,682,552 | +0.07(+0.69%) |
May 01, 2008 | 10.13 | 10.44 | 10.13 | 10.37 | 54,641,756 | +0.22(+2.18%) |
Apr 30, 2008 | 10.10 | 10.30 | 10.08 | 10.14 | 65,343,224 | +0.07(+0.71%) |
Apr 29, 2008 | 10.01 | 10.13 | 9.974 | 10.07 | 56,863,452 | +0.07(+0.68%) |
Apr 28, 2008 | 9.982 | 10.12 | 9.831 | 10.01 | 87,066,888 | +0.24(+2.46%) |
Apr 25, 2008 | 9.626 | 9.765 | 9.591 | 9.765 | 54,071,876 | +0.18(+1.87%) |
Apr 24, 2008 | 9.597 | 9.684 | 9.481 | 9.586 | 41,369,328 | +0.03(+0.36%) |
Apr 23, 2008 | 9.438 | 9.620 | 9.436 | 9.552 | 37,476,788 | +0.13(+1.40%) |
Apr 22, 2008 | 9.454 | 9.591 | 9.354 | 9.420 | 42,069,140 | -0.06(-0.64%) |
Apr 21, 2008 | 9.465 | 9.518 | 9.370 | 9.481 | 41,753,264 | -0.02(-0.19%) |
Apr 18, 2008 | 9.591 | 9.699 | 9.462 | 9.499 | 50,829,828 | +0.05(+0.50%) |
Apr 17, 2008 | 9.441 | 9.552 | 9.383 | 9.452 | 41,426,432 | +0.00(+0.00%) |
Apr 16, 2008 | 9.354 | 9.486 | 9.301 | 9.452 | 49,957,880 | +0.20(+2.11%) |
Apr 15, 2008 | 9.359 | 9.375 | 9.172 | 9.257 | 63,393,400 | -0.06(-0.65%) |
Apr 14, 2008 | 9.449 | 9.465 | 9.291 | 9.317 | 43,958,680 | -0.07(-0.70%) |
Apr 11, 2008 | 9.320 | 9.513 | 9.320 | 9.383 | 47,163,232 | -0.06(-0.67%) |
Apr 10, 2008 | 9.475 | 9.599 | 9.407 | 9.446 | 65,593,832 | -0.05(-0.53%) |
Apr 09, 2008 | 9.689 | 9.734 | 9.417 | 9.496 | 49,784,672 | -0.19(-1.99%) |
Apr 08, 2008 | 9.744 | 9.752 | 9.615 | 9.689 | 51,141,436 | -0.17(-1.74%) |
Apr 07, 2008 | 9.852 | 9.955 | 9.823 | 9.860 | 44,377,932 | +0.02(+0.16%) |
Apr 04, 2008 | 10.09 | 10.09 | 9.776 | 9.844 | 48,594,536 | -0.19(-1.92%) |
Apr 03, 2008 | 9.929 | 10.07 | 9.860 | 10.04 | 40,521,692 | +0.03(+0.29%) |
Apr 02, 2008 | 9.963 | 10.11 | 9.924 | 10.01 | 56,189,900 | +0.04(+0.45%) |