Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.999 | 7.244 | 6.885 | 7.139 | 1,245,977 | +0.00(+0.00%) |
Jun 27, 2008 | 7.017 | 7.218 | 6.666 | 7.139 | 1,847,917 | +0.12(+1.75%) |
Jun 26, 2008 | 8.497 | 8.532 | 6.920 | 7.017 | 2,745,727 | -2.25(-24.29%) |
Jun 25, 2008 | 9.496 | 9.732 | 9.172 | 9.268 | 1,213,939 | -0.24(-2.49%) |
Jun 24, 2008 | 9.986 | 9.986 | 9.505 | 9.505 | 709,857 | -0.60(-5.90%) |
Jun 23, 2008 | 10.09 | 10.19 | 9.986 | 10.10 | 444,026 | +0.09(+0.87%) |
Jun 20, 2008 | 10.05 | 10.09 | 9.907 | 10.01 | 614,993 | -0.11(-1.04%) |
Jun 19, 2008 | 10.09 | 10.18 | 9.951 | 10.12 | 243,012 | +0.02(+0.17%) |
Jun 18, 2008 | 9.907 | 10.14 | 9.870 | 10.10 | 518,257 | +0.17(+1.68%) |
Jun 17, 2008 | 10.15 | 10.16 | 9.925 | 9.934 | 341,722 | -0.23(-2.24%) |
Jun 16, 2008 | 9.855 | 10.19 | 9.794 | 10.16 | 407,680 | +0.27(+2.75%) |
Jun 13, 2008 | 9.855 | 9.960 | 9.741 | 9.890 | 290,008 | +0.14(+1.44%) |
Jun 12, 2008 | 9.645 | 9.759 | 9.592 | 9.750 | 3,430,414 | +0.25(+2.58%) |
Jun 11, 2008 | 9.540 | 9.645 | 9.443 | 9.505 | 642,265 | -0.07(-0.73%) |
Jun 10, 2008 | 9.618 | 9.688 | 9.286 | 9.575 | 900,841 | +0.11(+1.11%) |
Jun 09, 2008 | 9.461 | 9.531 | 9.382 | 9.469 | 324,804 | +0.04(+0.37%) |
Jun 06, 2008 | 9.417 | 9.566 | 9.373 | 9.434 | 474,946 | -0.06(-0.65%) |
Jun 05, 2008 | 9.286 | 9.505 | 9.250 | 9.496 | 250,370 | +0.22(+2.36%) |
Jun 04, 2008 | 9.233 | 9.356 | 9.180 | 9.277 | 261,683 | -0.03(-0.28%) |
Jun 03, 2008 | 9.329 | 9.364 | 9.224 | 9.303 | 320,022 | -0.03(-0.28%) |
Jun 02, 2008 | 9.242 | 9.399 | 9.189 | 9.329 | 729,679 | +0.07(+0.76%) |
May 30, 2008 | 9.373 | 9.373 | 9.128 | 9.259 | 707,336 | -0.14(-1.49%) |
May 29, 2008 | 9.137 | 9.426 | 9.119 | 9.399 | 427,874 | +0.23(+2.48%) |
May 28, 2008 | 9.286 | 9.286 | 9.075 | 9.172 | 414,573 | -0.11(-1.23%) |
May 27, 2008 | 9.329 | 9.452 | 9.207 | 9.286 | 383,425 | -0.02(-0.19%) |
May 26, 2008 | 8.988 | 9.408 | 8.944 | 9.303 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.988 | 9.408 | 8.944 | 9.303 | 742,535 | +0.25(+2.81%) |
May 22, 2008 | 9.058 | 9.163 | 8.988 | 9.049 | 537,354 | +0.01(+0.10%) |
May 21, 2008 | 9.067 | 9.145 | 8.979 | 9.040 | 621,579 | +0.02(+0.19%) |
May 20, 2008 | 9.102 | 9.145 | 8.961 | 9.023 | 298,075 | -0.14(-1.53%) |
May 19, 2008 | 9.145 | 9.207 | 8.918 | 9.163 | 458,689 | +0.00(+0.00%) |
May 16, 2008 | 9.294 | 9.478 | 9.102 | 9.163 | 615,344 | -0.14(-1.51%) |
May 15, 2008 | 9.286 | 9.329 | 9.224 | 9.303 | 595,677 | -0.03(-0.28%) |
May 14, 2008 | 9.408 | 9.610 | 9.312 | 9.329 | 362,581 | -0.06(-0.65%) |
May 13, 2008 | 9.110 | 9.461 | 9.093 | 9.391 | 553,061 | +0.32(+3.57%) |
May 12, 2008 | 8.935 | 9.084 | 8.918 | 9.067 | 534,918 | +0.13(+1.47%) |
May 09, 2008 | 8.795 | 8.953 | 8.795 | 8.935 | 256,629 | +0.03(+0.29%) |
May 08, 2008 | 8.427 | 8.953 | 8.427 | 8.909 | 718,857 | +0.48(+5.72%) |
May 07, 2008 | 8.751 | 8.751 | 8.366 | 8.427 | 424,566 | -0.25(-2.93%) |
May 06, 2008 | 8.471 | 8.741 | 8.453 | 8.681 | 279,852 | +0.12(+1.43%) |
May 05, 2008 | 8.646 | 8.671 | 8.488 | 8.558 | 178,087 | -0.12(-1.41%) |
May 02, 2008 | 8.751 | 8.786 | 8.637 | 8.681 | 232,083 | +0.02(+0.20%) |
May 01, 2008 | 8.427 | 8.742 | 8.374 | 8.664 | 275,206 | +0.21(+2.49%) |
Apr 30, 2008 | 8.445 | 8.611 | 8.427 | 8.453 | 280,791 | +0.03(+0.31%) |
Apr 29, 2008 | 8.488 | 8.558 | 8.348 | 8.427 | 274,486 | -0.03(-0.31%) |
Apr 28, 2008 | 8.331 | 8.541 | 8.252 | 8.453 | 302,968 | +0.04(+0.52%) |
Apr 25, 2008 | 8.488 | 8.488 | 8.217 | 8.410 | 454,180 | -0.05(-0.62%) |
Apr 24, 2008 | 8.217 | 8.480 | 8.147 | 8.462 | 339,706 | +0.35(+4.32%) |
Apr 23, 2008 | 8.374 | 8.374 | 7.972 | 8.112 | 480,427 | -0.22(-2.63%) |
Apr 22, 2008 | 8.278 | 8.445 | 8.182 | 8.331 | 464,698 | -0.03(-0.31%) |
Apr 21, 2008 | 8.410 | 8.488 | 8.278 | 8.357 | 494,035 | -0.13(-1.55%) |
Apr 18, 2008 | 8.699 | 8.707 | 8.410 | 8.488 | 700,199 | -0.14(-1.62%) |
Apr 17, 2008 | 8.804 | 8.812 | 8.576 | 8.629 | 345,894 | -0.20(-2.28%) |
Apr 16, 2008 | 8.629 | 8.883 | 8.602 | 8.830 | 637,922 | +0.25(+2.96%) |
Apr 15, 2008 | 8.620 | 8.830 | 8.532 | 8.576 | 535,418 | -0.04(-0.41%) |
Apr 14, 2008 | 8.532 | 8.646 | 8.410 | 8.611 | 467,445 | +0.03(+0.31%) |
Apr 11, 2008 | 8.602 | 8.777 | 8.541 | 8.585 | 275,457 | -0.14(-1.61%) |
Apr 10, 2008 | 8.506 | 8.777 | 8.462 | 8.725 | 331,396 | +0.20(+2.36%) |
Apr 09, 2008 | 8.664 | 8.725 | 8.488 | 8.523 | 421,808 | -0.18(-2.01%) |
Apr 08, 2008 | 8.541 | 8.786 | 8.480 | 8.699 | 265,071 | +0.10(+1.12%) |
Apr 07, 2008 | 8.777 | 8.777 | 8.576 | 8.602 | 421,808 | -0.13(-1.50%) |
Apr 04, 2008 | 8.707 | 8.839 | 8.550 | 8.734 | 402,255 | +0.03(+0.30%) |
Apr 03, 2008 | 8.462 | 8.742 | 8.322 | 8.707 | 390,741 | +0.13(+1.53%) |
Apr 02, 2008 | 8.734 | 8.734 | 8.462 | 8.576 | 524,968 | -0.19(-2.20%) |