Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.095 | 8.171 | 7.867 | 7.894 | 1,135,539 | -0.20(-2.49%) |
Jun 27, 2008 | 8.162 | 8.280 | 8.095 | 8.095 | 974,429 | -0.09(-1.11%) |
Jun 26, 2008 | 8.413 | 8.450 | 8.135 | 8.186 | 940,677 | -0.24(-2.82%) |
Jun 25, 2008 | 8.539 | 8.639 | 8.386 | 8.424 | 1,047,430 | -0.02(-0.21%) |
Jun 24, 2008 | 8.583 | 8.583 | 8.331 | 8.441 | 1,010,499 | +0.08(+1.01%) |
Jun 23, 2008 | 8.426 | 8.552 | 8.211 | 8.357 | 964,740 | +0.31(+3.83%) |
Jun 20, 2008 | 8.013 | 8.098 | 7.976 | 8.049 | 493,696 | +0.02(+0.25%) |
Jun 19, 2008 | 8.169 | 8.169 | 7.985 | 8.029 | 543,927 | -0.15(-1.82%) |
Jun 18, 2008 | 8.308 | 8.308 | 8.151 | 8.177 | 398,773 | -0.10(-1.23%) |
Jun 17, 2008 | 8.122 | 8.322 | 8.122 | 8.280 | 484,502 | +0.13(+1.58%) |
Jun 16, 2008 | 8.264 | 8.306 | 8.151 | 8.151 | 735,503 | -0.13(-1.55%) |
Jun 13, 2008 | 8.424 | 8.426 | 8.275 | 8.280 | 417,715 | -0.12(-1.40%) |
Jun 12, 2008 | 8.470 | 8.470 | 8.348 | 8.397 | 398,323 | -0.04(-0.45%) |
Jun 11, 2008 | 8.530 | 8.608 | 8.413 | 8.435 | 534,784 | -0.08(-0.91%) |
Jun 10, 2008 | 8.519 | 8.557 | 8.437 | 8.512 | 508,119 | -0.03(-0.39%) |
Jun 09, 2008 | 8.652 | 8.685 | 8.459 | 8.546 | 471,824 | -0.01(-0.08%) |
Jun 06, 2008 | 8.546 | 8.661 | 8.532 | 8.552 | 542,448 | +0.02(+0.18%) |
Jun 05, 2008 | 8.541 | 8.592 | 8.375 | 8.537 | 993,699 | +0.00(+0.00%) |
Jun 04, 2008 | 8.652 | 8.705 | 8.528 | 8.537 | 950,150 | -0.20(-2.26%) |
Jun 03, 2008 | 8.705 | 8.779 | 8.683 | 8.734 | 478,267 | +0.03(+0.33%) |
Jun 02, 2008 | 8.572 | 8.714 | 8.568 | 8.705 | 986,111 | +0.11(+1.32%) |
May 30, 2008 | 8.561 | 8.672 | 8.459 | 8.592 | 912,917 | +0.03(+0.39%) |
May 29, 2008 | 8.594 | 8.701 | 8.510 | 8.559 | 915,735 | -0.04(-0.41%) |
May 28, 2008 | 8.772 | 8.861 | 8.594 | 8.594 | 860,516 | -0.15(-1.72%) |
May 27, 2008 | 8.876 | 8.923 | 8.728 | 8.745 | 571,823 | -0.14(-1.57%) |
May 26, 2008 | 8.940 | 9.007 | 8.881 | 8.885 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.940 | 9.007 | 8.881 | 8.885 | 608,808 | -0.11(-1.23%) |
May 22, 2008 | 9.136 | 9.138 | 8.983 | 8.996 | 335,611 | -0.10(-1.12%) |
May 21, 2008 | 9.105 | 9.193 | 9.076 | 9.098 | 546,556 | +0.00(+0.05%) |
May 20, 2008 | 9.027 | 9.116 | 9.023 | 9.093 | 677,241 | +0.02(+0.24%) |
May 19, 2008 | 9.042 | 9.131 | 9.025 | 9.071 | 388,552 | +0.01(+0.07%) |
May 16, 2008 | 9.204 | 9.204 | 9.025 | 9.065 | 554,460 | -0.02(-0.22%) |
May 15, 2008 | 9.093 | 9.116 | 8.994 | 9.085 | 641,933 | +0.04(+0.39%) |
May 14, 2008 | 9.096 | 9.136 | 9.025 | 9.049 | 513,367 | -0.05(-0.56%) |
May 13, 2008 | 9.058 | 9.140 | 9.038 | 9.100 | 527,984 | +0.01(+0.07%) |
May 12, 2008 | 8.989 | 9.200 | 8.989 | 9.093 | 656,303 | +0.02(+0.17%) |
May 09, 2008 | 9.005 | 9.078 | 9.005 | 9.078 | 225,715 | +0.05(+0.57%) |
May 08, 2008 | 9.138 | 9.145 | 8.996 | 9.027 | 460,394 | -0.07(-0.73%) |
May 07, 2008 | 8.929 | 9.093 | 8.929 | 9.093 | 572,945 | +0.00(+0.00%) |
May 06, 2008 | 9.058 | 9.107 | 9.005 | 9.093 | 417,967 | +0.02(+0.24%) |
May 05, 2008 | 9.038 | 9.100 | 8.972 | 9.071 | 925,428 | +0.09(+0.99%) |
May 02, 2008 | 9.036 | 9.036 | 8.901 | 8.983 | 904,837 | -0.11(-1.22%) |
May 01, 2008 | 9.060 | 9.153 | 9.038 | 9.093 | 607,568 | +0.07(+0.79%) |
Apr 30, 2008 | 9.040 | 9.125 | 9.020 | 9.023 | 555,826 | -0.02(-0.20%) |
Apr 29, 2008 | 9.113 | 9.113 | 9.014 | 9.040 | 439,749 | -0.03(-0.29%) |
Apr 28, 2008 | 9.158 | 9.189 | 9.049 | 9.067 | 1,102,860 | -0.06(-0.66%) |
Apr 25, 2008 | 9.069 | 9.127 | 8.876 | 9.127 | 1,500,687 | +0.06(+0.61%) |
Apr 24, 2008 | 9.096 | 9.171 | 8.956 | 9.071 | 1,446,006 | -0.23(-2.50%) |
Apr 23, 2008 | 9.373 | 9.473 | 9.093 | 9.304 | 1,549,814 | -0.27(-2.83%) |
Apr 22, 2008 | 9.539 | 9.672 | 9.539 | 9.575 | 450,840 | -0.02(-0.23%) |
Apr 21, 2008 | 9.590 | 9.626 | 9.539 | 9.597 | 371,221 | +0.02(+0.19%) |
Apr 18, 2008 | 9.564 | 9.624 | 9.457 | 9.579 | 415,077 | +0.13(+1.34%) |
Apr 17, 2008 | 9.386 | 9.524 | 9.386 | 9.453 | 302,255 | +0.06(+0.61%) |
Apr 16, 2008 | 9.382 | 9.453 | 9.369 | 9.395 | 712,603 | +0.03(+0.31%) |
Apr 15, 2008 | 9.504 | 9.517 | 9.366 | 9.366 | 456,801 | -0.08(-0.80%) |
Apr 14, 2008 | 9.373 | 9.486 | 9.317 | 9.442 | 478,587 | +0.07(+0.73%) |
Apr 11, 2008 | 9.426 | 9.484 | 9.373 | 9.373 | 410,406 | -0.04(-0.42%) |
Apr 10, 2008 | 9.502 | 9.548 | 9.388 | 9.413 | 485,138 | -0.11(-1.16%) |
Apr 09, 2008 | 9.595 | 9.648 | 9.515 | 9.524 | 529,617 | -0.09(-0.95%) |
Apr 08, 2008 | 9.555 | 9.648 | 9.510 | 9.615 | 691,097 | +0.06(+0.63%) |
Apr 07, 2008 | 9.573 | 9.655 | 9.471 | 9.555 | 691,088 | +0.04(+0.42%) |
Apr 04, 2008 | 9.366 | 9.515 | 9.349 | 9.515 | 512,190 | +0.20(+2.09%) |
Apr 03, 2008 | 9.240 | 9.337 | 9.240 | 9.320 | 378,732 | +0.05(+0.53%) |
Apr 02, 2008 | 9.062 | 9.271 | 9.062 | 9.271 | 548,350 | +0.18(+1.95%) |