Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.663 | 8.829 | 8.656 | 8.756 | 23,482,960 | +0.09(+1.03%) |
Jun 27, 2008 | 8.931 | 8.935 | 8.624 | 8.667 | 35,832,412 | -0.26(-2.96%) |
Jun 26, 2008 | 8.965 | 9.153 | 8.931 | 8.931 | 28,308,190 | -0.15(-1.64%) |
Jun 25, 2008 | 9.042 | 9.299 | 9.029 | 9.080 | 39,715,892 | +0.09(+0.99%) |
Jun 24, 2008 | 8.854 | 9.008 | 8.837 | 8.991 | 35,869,976 | +0.09(+1.00%) |
Jun 23, 2008 | 8.871 | 8.982 | 8.846 | 8.901 | 34,976,492 | +0.05(+0.58%) |
Jun 20, 2008 | 8.829 | 8.893 | 8.799 | 8.850 | 39,609,320 | -0.03(-0.34%) |
Jun 19, 2008 | 8.799 | 8.935 | 8.778 | 8.880 | 41,288,456 | +0.06(+0.68%) |
Jun 18, 2008 | 8.778 | 8.850 | 8.778 | 8.820 | 24,714,380 | -0.00(-0.05%) |
Jun 17, 2008 | 8.799 | 8.884 | 8.769 | 8.825 | 34,481,404 | +0.05(+0.58%) |
Jun 16, 2008 | 8.944 | 8.944 | 8.748 | 8.774 | 34,061,928 | -0.13(-1.44%) |
Jun 13, 2008 | 8.969 | 8.969 | 8.837 | 8.901 | 35,414,768 | -0.02(-0.19%) |
Jun 12, 2008 | 8.880 | 9.033 | 8.859 | 8.918 | 39,169,076 | +0.09(+1.06%) |
Jun 11, 2008 | 8.978 | 8.982 | 8.803 | 8.825 | 33,467,768 | -0.17(-1.94%) |
Jun 10, 2008 | 8.974 | 9.025 | 8.837 | 8.999 | 33,006,012 | -0.01(-0.14%) |
Jun 09, 2008 | 9.229 | 9.233 | 8.948 | 9.012 | 38,407,764 | -0.16(-1.72%) |
Jun 06, 2008 | 9.412 | 9.502 | 9.165 | 9.170 | 39,670,452 | -0.27(-2.84%) |
Jun 05, 2008 | 9.434 | 9.502 | 9.370 | 9.438 | 23,413,428 | +0.04(+0.45%) |
Jun 04, 2008 | 9.344 | 9.412 | 9.331 | 9.395 | 34,138,784 | +0.03(+0.36%) |
Jun 03, 2008 | 9.395 | 9.468 | 9.327 | 9.361 | 30,662,506 | -0.02(-0.23%) |
Jun 02, 2008 | 9.506 | 9.519 | 9.357 | 9.383 | 28,445,716 | -0.10(-1.03%) |
May 30, 2008 | 9.583 | 9.604 | 9.459 | 9.480 | 24,077,554 | -0.08(-0.85%) |
May 29, 2008 | 9.510 | 9.664 | 9.510 | 9.561 | 22,961,434 | +0.05(+0.54%) |
May 28, 2008 | 9.659 | 9.668 | 9.374 | 9.510 | 32,259,720 | -0.06(-0.67%) |
May 27, 2008 | 9.510 | 9.595 | 9.412 | 9.574 | 45,460,892 | +0.09(+0.90%) |
May 26, 2008 | 9.740 | 9.740 | 9.442 | 9.489 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.740 | 9.740 | 9.442 | 9.489 | 36,215,544 | -0.21(-2.15%) |
May 22, 2008 | 9.553 | 9.804 | 9.527 | 9.698 | 37,967,776 | +0.17(+1.79%) |
May 21, 2008 | 9.591 | 9.728 | 9.489 | 9.527 | 44,308,972 | -0.03(-0.31%) |
May 20, 2008 | 9.608 | 9.710 | 9.532 | 9.557 | 48,234,740 | -0.05(-0.53%) |
May 19, 2008 | 9.510 | 9.732 | 9.510 | 9.608 | 43,031,764 | +0.05(+0.49%) |
May 16, 2008 | 9.498 | 9.578 | 9.395 | 9.561 | 32,771,206 | +0.05(+0.49%) |
May 15, 2008 | 9.378 | 9.532 | 9.370 | 9.515 | 37,479,240 | +0.14(+1.55%) |
May 14, 2008 | 9.340 | 9.434 | 9.310 | 9.370 | 34,617,080 | +0.03(+0.36%) |
May 13, 2008 | 9.187 | 9.370 | 9.157 | 9.336 | 46,721,980 | +0.14(+1.58%) |
May 12, 2008 | 8.923 | 9.208 | 8.901 | 9.191 | 36,073,288 | +0.27(+3.06%) |
May 09, 2008 | 8.961 | 9.084 | 8.897 | 8.918 | 44,678,912 | -0.17(-1.83%) |
May 08, 2008 | 8.910 | 9.093 | 8.876 | 9.084 | 40,738,780 | +0.21(+2.40%) |
May 07, 2008 | 8.871 | 8.974 | 8.854 | 8.871 | 42,214,244 | -0.03(-0.29%) |
May 06, 2008 | 8.837 | 8.927 | 8.735 | 8.897 | 37,083,888 | +0.08(+0.87%) |
May 05, 2008 | 8.837 | 8.884 | 8.731 | 8.820 | 44,108,396 | +0.12(+1.37%) |
May 02, 2008 | 8.552 | 8.744 | 8.509 | 8.701 | 42,102,544 | +0.13(+1.54%) |
May 01, 2008 | 8.595 | 8.607 | 8.497 | 8.569 | 52,370,788 | +0.05(+0.60%) |
Apr 30, 2008 | 8.667 | 8.680 | 8.514 | 8.518 | 70,492,928 | -0.10(-1.19%) |
Apr 29, 2008 | 8.986 | 9.106 | 8.565 | 8.620 | 110,859,992 | -0.45(-4.93%) |
Apr 28, 2008 | 9.157 | 9.195 | 9.042 | 9.067 | 53,887,180 | -0.17(-1.89%) |
Apr 25, 2008 | 9.285 | 9.327 | 9.029 | 9.242 | 70,938,944 | -0.35(-3.68%) |
Apr 24, 2008 | 9.557 | 9.651 | 9.480 | 9.595 | 37,061,692 | +0.11(+1.12%) |
Apr 23, 2008 | 9.425 | 9.600 | 9.378 | 9.489 | 52,033,492 | +0.10(+1.04%) |
Apr 22, 2008 | 9.417 | 9.498 | 9.353 | 9.391 | 29,922,910 | -0.05(-0.50%) |
Apr 21, 2008 | 9.417 | 9.459 | 9.314 | 9.438 | 36,657,020 | +0.03(+0.27%) |
Apr 18, 2008 | 9.348 | 9.438 | 9.268 | 9.412 | 42,490,040 | +0.10(+1.10%) |
Apr 17, 2008 | 9.195 | 9.370 | 9.182 | 9.310 | 41,178,064 | +0.08(+0.88%) |
Apr 16, 2008 | 9.191 | 9.255 | 9.025 | 9.229 | 56,060,848 | -0.02(-0.18%) |
Apr 15, 2008 | 9.216 | 9.272 | 9.072 | 9.246 | 40,229,104 | +0.07(+0.79%) |
Apr 14, 2008 | 9.118 | 9.199 | 9.084 | 9.174 | 42,707,536 | +0.07(+0.80%) |
Apr 11, 2008 | 9.114 | 9.293 | 8.944 | 9.101 | 51,288,176 | -0.14(-1.48%) |
Apr 10, 2008 | 8.901 | 9.297 | 8.880 | 9.238 | 65,343,184 | +0.33(+3.73%) |
Apr 09, 2008 | 9.148 | 9.187 | 8.871 | 8.906 | 47,325,640 | -0.22(-2.43%) |
Apr 08, 2008 | 9.353 | 9.353 | 9.067 | 9.127 | 46,597,436 | -0.19(-2.06%) |
Apr 07, 2008 | 9.263 | 9.374 | 9.263 | 9.319 | 67,154,384 | +0.07(+0.78%) |
Apr 04, 2008 | 9.429 | 9.429 | 9.221 | 9.246 | 50,306,144 | -0.13(-1.36%) |
Apr 03, 2008 | 9.387 | 9.693 | 9.178 | 9.374 | 90,292,096 | -0.03(-0.32%) |
Apr 02, 2008 | 9.527 | 9.595 | 9.306 | 9.404 | 92,722,784 | -0.03(-0.32%) |