Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.537 | 8.602 | 8.511 | 8.511 | 50,947 | -0.03(-0.30%) |
Jun 27, 2008 | 8.543 | 8.543 | 8.478 | 8.537 | 41,564 | +0.01(+0.08%) |
Jun 26, 2008 | 8.712 | 8.712 | 8.472 | 8.530 | 74,299 | +0.06(+0.69%) |
Jun 25, 2008 | 8.465 | 8.569 | 8.465 | 8.472 | 92,834 | -0.04(-0.46%) |
Jun 24, 2008 | 8.368 | 8.524 | 8.368 | 8.511 | 65,815 | +0.12(+1.39%) |
Jun 23, 2008 | 8.706 | 8.706 | 8.394 | 8.394 | 68,993 | -0.08(-1.00%) |
Jun 20, 2008 | 8.608 | 8.608 | 8.446 | 8.478 | 68,060 | -0.13(-1.51%) |
Jun 19, 2008 | 8.608 | 8.634 | 8.602 | 8.608 | 36,931 | +0.01(+0.08%) |
Jun 18, 2008 | 8.751 | 8.751 | 8.602 | 8.602 | 69,614 | -0.13(-1.49%) |
Jun 17, 2008 | 8.725 | 8.771 | 8.686 | 8.732 | 54,126 | -0.03(-0.37%) |
Jun 16, 2008 | 8.738 | 8.764 | 8.731 | 8.764 | 26,031 | +0.03(+0.30%) |
Jun 13, 2008 | 8.771 | 8.771 | 8.706 | 8.738 | 38,377 | -0.03(-0.37%) |
Jun 12, 2008 | 8.738 | 8.803 | 8.680 | 8.771 | 100,168 | -0.03(-0.30%) |
Jun 11, 2008 | 8.888 | 8.901 | 8.745 | 8.797 | 83,951 | -0.12(-1.38%) |
Jun 10, 2008 | 8.958 | 8.983 | 8.881 | 8.920 | 62,255 | -0.06(-0.65%) |
Jun 09, 2008 | 9.063 | 9.063 | 8.920 | 8.979 | 85,026 | -0.01(-0.14%) |
Jun 06, 2008 | 8.946 | 8.998 | 8.927 | 8.992 | 75,977 | +0.06(+0.73%) |
Jun 05, 2008 | 8.966 | 8.968 | 8.920 | 8.927 | 57,586 | -0.03(-0.36%) |
Jun 04, 2008 | 9.018 | 9.018 | 8.940 | 8.959 | 33,653 | -0.05(-0.50%) |
Jun 03, 2008 | 8.998 | 9.024 | 8.959 | 9.005 | 51,349 | -0.02(-0.22%) |
Jun 02, 2008 | 9.031 | 9.031 | 8.979 | 9.024 | 59,241 | +0.06(+0.65%) |
May 30, 2008 | 8.992 | 8.998 | 8.927 | 8.966 | 68,693 | -0.01(-0.07%) |
May 29, 2008 | 8.940 | 9.044 | 8.940 | 8.972 | 49,485 | -0.02(-0.22%) |
May 28, 2008 | 9.031 | 9.031 | 8.959 | 8.992 | 72,456 | -0.01(-0.14%) |
May 27, 2008 | 8.998 | 9.012 | 8.972 | 9.005 | 63,629 | +0.01(+0.07%) |
May 26, 2008 | 8.985 | 8.998 | 8.953 | 8.998 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.985 | 8.998 | 8.953 | 8.998 | 77,587 | +0.03(+0.36%) |
May 22, 2008 | 8.966 | 8.992 | 8.946 | 8.966 | 30,722 | -0.01(-0.14%) |
May 21, 2008 | 8.992 | 8.996 | 8.940 | 8.979 | 89,937 | +0.01(+0.07%) |
May 20, 2008 | 8.972 | 8.992 | 8.927 | 8.972 | 91,275 | +0.01(+0.07%) |
May 19, 2008 | 8.940 | 8.985 | 8.920 | 8.966 | 42,226 | +0.01(+0.07%) |
May 16, 2008 | 8.933 | 8.985 | 8.927 | 8.959 | 46,864 | -0.02(-0.22%) |
May 15, 2008 | 8.914 | 8.979 | 8.914 | 8.979 | 61,567 | +0.01(+0.07%) |
May 14, 2008 | 8.901 | 8.998 | 8.901 | 8.972 | 63,805 | +0.03(+0.29%) |
May 13, 2008 | 8.933 | 9.148 | 8.888 | 8.946 | 195,270 | -0.02(-0.22%) |
May 12, 2008 | 8.992 | 8.998 | 8.927 | 8.966 | 74,551 | -0.02(-0.22%) |
May 09, 2008 | 8.966 | 8.992 | 8.933 | 8.985 | 45,428 | +0.04(+0.44%) |
May 08, 2008 | 9.018 | 9.018 | 8.907 | 8.946 | 37,304 | -0.01(-0.07%) |
May 07, 2008 | 8.953 | 8.959 | 8.914 | 8.953 | 48,058 | +0.03(+0.29%) |
May 06, 2008 | 8.953 | 8.953 | 8.914 | 8.927 | 54,634 | +0.02(+0.22%) |
May 05, 2008 | 8.972 | 8.972 | 8.907 | 8.907 | 75,496 | -0.04(-0.44%) |
May 02, 2008 | 8.998 | 8.998 | 8.914 | 8.946 | 80,039 | -0.01(-0.15%) |
May 01, 2008 | 8.920 | 8.966 | 8.914 | 8.959 | 64,163 | +0.05(+0.51%) |
Apr 30, 2008 | 8.914 | 8.920 | 8.875 | 8.914 | 65,238 | +0.01(+0.15%) |
Apr 29, 2008 | 8.868 | 8.914 | 8.868 | 8.901 | 25,929 | +0.00(+0.00%) |
Apr 28, 2008 | 8.881 | 8.914 | 8.868 | 8.901 | 82,301 | +0.03(+0.29%) |
Apr 25, 2008 | 8.907 | 8.907 | 8.849 | 8.875 | 49,869 | -0.01(-0.07%) |
Apr 24, 2008 | 8.862 | 8.888 | 8.829 | 8.881 | 60,235 | +0.03(+0.35%) |
Apr 23, 2008 | 8.888 | 8.901 | 8.829 | 8.850 | 56,643 | -0.03(-0.35%) |
Apr 22, 2008 | 8.894 | 8.894 | 8.849 | 8.881 | 59,398 | +0.02(+0.22%) |
Apr 21, 2008 | 8.862 | 8.868 | 8.829 | 8.862 | 45,340 | +0.01(+0.15%) |
Apr 18, 2008 | 8.621 | 8.868 | 8.621 | 8.849 | 130,779 | +0.02(+0.22%) |
Apr 17, 2008 | 8.686 | 8.868 | 8.686 | 8.829 | 64,336 | +0.01(+0.07%) |
Apr 16, 2008 | 8.764 | 8.862 | 8.764 | 8.823 | 65,829 | -0.01(-0.07%) |
Apr 15, 2008 | 8.868 | 8.868 | 8.771 | 8.829 | 88,691 | -0.01(-0.15%) |
Apr 14, 2008 | 8.829 | 8.855 | 8.816 | 8.842 | 41,826 | +0.05(+0.52%) |
Apr 11, 2008 | 8.790 | 8.862 | 8.790 | 8.797 | 39,557 | -0.08(-0.95%) |
Apr 10, 2008 | 8.751 | 8.881 | 8.751 | 8.881 | 42,944 | +0.12(+1.41%) |
Apr 09, 2008 | 8.712 | 8.758 | 8.660 | 8.758 | 47,561 | +0.06(+0.67%) |
Apr 08, 2008 | 8.823 | 8.823 | 8.686 | 8.699 | 108,360 | -0.12(-1.33%) |
Apr 07, 2008 | 8.836 | 8.888 | 8.816 | 8.816 | 65,570 | -0.03(-0.37%) |
Apr 04, 2008 | 8.855 | 8.865 | 8.790 | 8.849 | 53,202 | +0.01(+0.15%) |
Apr 03, 2008 | 8.771 | 8.836 | 8.758 | 8.836 | 54,854 | +0.03(+0.37%) |
Apr 02, 2008 | 8.810 | 8.810 | 8.764 | 8.803 | 45,868 | +0.02(+0.22%) |