Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.405 | 9.500 | 9.120 | 9.170 | 10,808,378 | -0.23(-2.45%) |
Jun 27, 2008 | 8.960 | 9.420 | 8.860 | 9.400 | 45,867,968 | +0.35(+3.87%) |
Jun 26, 2008 | 9.250 | 9.310 | 8.750 | 9.050 | 20,959,328 | -0.42(-4.44%) |
Jun 25, 2008 | 9.150 | 9.590 | 9.080 | 9.470 | 9,412,590 | +0.42(+4.64%) |
Jun 24, 2008 | 9.160 | 9.410 | 9.015 | 9.050 | 7,794,583 | -0.22(-2.37%) |
Jun 23, 2008 | 9.270 | 9.380 | 9.020 | 9.270 | 8,017,963 | -0.06(-0.64%) |
Jun 20, 2008 | 9.440 | 9.490 | 9.200 | 9.330 | 7,977,721 | -0.17(-1.79%) |
Jun 19, 2008 | 9.090 | 9.750 | 9.090 | 9.500 | 13,767,863 | +0.41(+4.51%) |
Jun 18, 2008 | 9.140 | 9.160 | 8.740 | 9.090 | 8,430,740 | +0.10(+1.11%) |
Jun 17, 2008 | 9.400 | 9.450 | 8.890 | 8.990 | 10,292,002 | -0.36(-3.85%) |
Jun 16, 2008 | 8.970 | 9.400 | 8.880 | 9.350 | 6,392,555 | +0.30(+3.31%) |
Jun 13, 2008 | 8.810 | 9.170 | 8.720 | 9.050 | 8,793,222 | +0.35(+4.02%) |
Jun 12, 2008 | 8.810 | 9.160 | 8.660 | 8.700 | 9,870,285 | -0.02(-0.23%) |
Jun 11, 2008 | 9.030 | 9.140 | 8.610 | 8.720 | 14,604,453 | -0.54(-5.83%) |
Jun 10, 2008 | 9.124 | 9.500 | 8.940 | 9.260 | 13,372,406 | -0.35(-3.64%) |
Jun 09, 2008 | 9.750 | 9.770 | 9.410 | 9.610 | 6,114,768 | +0.00(+0.00%) |
Jun 06, 2008 | 10.00 | 10.06 | 9.570 | 9.610 | 7,398,739 | -0.48(-4.76%) |
Jun 05, 2008 | 9.790 | 10.09 | 9.660 | 10.09 | 12,028,850 | +0.33(+3.38%) |
Jun 04, 2008 | 9.550 | 9.870 | 9.500 | 9.760 | 7,514,920 | +0.18(+1.88%) |
Jun 03, 2008 | 9.860 | 9.890 | 9.460 | 9.580 | 6,663,187 | -0.22(-2.24%) |
Jun 02, 2008 | 9.960 | 10.00 | 9.680 | 9.800 | 8,208,813 | -0.09(-0.91%) |
May 30, 2008 | 10.02 | 10.05 | 9.830 | 9.890 | 5,752,133 | -0.10(-1.00%) |
May 29, 2008 | 9.740 | 10.02 | 9.740 | 9.990 | 8,096,490 | +0.19(+1.94%) |
May 28, 2008 | 10.06 | 10.16 | 9.740 | 9.800 | 9,490,756 | -0.28(-2.78%) |
May 27, 2008 | 9.890 | 10.08 | 9.720 | 10.08 | 6,971,660 | +0.29(+2.96%) |
May 26, 2008 | 9.880 | 9.900 | 9.600 | 9.790 | 6,244,500 | +0.00(+0.00%) |
May 23, 2008 | 9.880 | 9.900 | 9.600 | 9.790 | 6,244,500 | -0.17(-1.71%) |
May 22, 2008 | 9.690 | 9.980 | 9.560 | 9.960 | 6,668,068 | +0.29(+3.00%) |
May 21, 2008 | 10.00 | 10.10 | 9.500 | 9.670 | 10,019,908 | -0.30(-3.01%) |
May 20, 2008 | 10.10 | 10.17 | 9.800 | 9.970 | 9,851,789 | -0.21(-2.06%) |
May 19, 2008 | 10.62 | 10.85 | 10.11 | 10.18 | 19,603,232 | -0.21(-2.02%) |
May 16, 2008 | 10.15 | 10.42 | 9.910 | 10.39 | 16,768,639 | +0.39(+3.90%) |
May 15, 2008 | 9.890 | 10.06 | 9.760 | 10.00 | 13,833,577 | +0.17(+1.73%) |
May 14, 2008 | 9.700 | 10.19 | 9.700 | 9.830 | 20,068,762 | +0.15(+1.55%) |
May 13, 2008 | 9.730 | 9.790 | 9.330 | 9.680 | 9,131,332 | -0.02(-0.21%) |
May 12, 2008 | 9.560 | 9.750 | 9.410 | 9.700 | 5,951,243 | +0.11(+1.15%) |
May 09, 2008 | 9.360 | 9.750 | 9.360 | 9.590 | 7,751,259 | -0.04(-0.42%) |
May 08, 2008 | 9.580 | 9.880 | 9.540 | 9.630 | 21,535,902 | +0.23(+2.45%) |
May 07, 2008 | 9.280 | 9.740 | 8.950 | 9.400 | 58,836,064 | +1.59(+20.36%) |
May 06, 2008 | 7.690 | 7.870 | 7.580 | 7.810 | 8,633,682 | +0.09(+1.17%) |
May 05, 2008 | 7.700 | 7.850 | 7.560 | 7.720 | 6,847,585 | +0.00(+0.00%) |
May 02, 2008 | 7.770 | 7.850 | 7.510 | 7.720 | 9,871,735 | +0.03(+0.39%) |
May 01, 2008 | 7.490 | 7.700 | 7.390 | 7.690 | 6,465,167 | +0.22(+2.95%) |
Apr 30, 2008 | 7.420 | 7.660 | 7.380 | 7.470 | 9,341,320 | +0.06(+0.81%) |
Apr 29, 2008 | 7.480 | 7.600 | 7.280 | 7.410 | 7,153,254 | -0.07(-0.94%) |
Apr 28, 2008 | 7.400 | 7.610 | 7.280 | 7.480 | 16,746,709 | +0.37(+5.20%) |
Apr 25, 2008 | 7.130 | 7.150 | 6.798 | 7.110 | 5,786,277 | +0.05(+0.71%) |
Apr 24, 2008 | 6.920 | 7.250 | 6.730 | 7.060 | 7,713,930 | +0.16(+2.32%) |
Apr 23, 2008 | 6.700 | 6.940 | 6.660 | 6.900 | 6,467,297 | +0.21(+3.14%) |
Apr 22, 2008 | 6.950 | 6.970 | 6.600 | 6.690 | 5,642,667 | -0.23(-3.32%) |
Apr 21, 2008 | 6.730 | 7.030 | 6.700 | 6.920 | 5,992,660 | +0.12(+1.76%) |
Apr 18, 2008 | 6.740 | 6.870 | 6.590 | 6.800 | 6,623,391 | +0.24(+3.66%) |
Apr 17, 2008 | 6.840 | 6.870 | 6.440 | 6.560 | 11,353,600 | -0.32(-4.65%) |
Apr 16, 2008 | 6.610 | 6.980 | 6.610 | 6.880 | 11,051,978 | +0.35(+5.36%) |
Apr 15, 2008 | 6.550 | 6.580 | 6.355 | 6.530 | 7,863,251 | +0.04(+0.62%) |
Apr 14, 2008 | 6.290 | 6.630 | 6.280 | 6.490 | 7,141,108 | +0.01(+0.15%) |
Apr 11, 2008 | 6.500 | 6.720 | 6.460 | 6.480 | 5,872,240 | -0.31(-4.57%) |
Apr 10, 2008 | 6.670 | 6.840 | 6.570 | 6.790 | 5,612,215 | +0.13(+1.95%) |
Apr 09, 2008 | 6.600 | 6.830 | 6.600 | 6.660 | 11,157,701 | +0.06(+0.91%) |
Apr 08, 2008 | 6.710 | 6.730 | 6.480 | 6.600 | 11,913,061 | -0.23(-3.37%) |
Apr 07, 2008 | 6.800 | 6.910 | 6.730 | 6.830 | 11,421,780 | +0.04(+0.59%) |
Apr 04, 2008 | 6.610 | 6.830 | 6.340 | 6.790 | 15,228,011 | +0.21(+3.19%) |
Apr 03, 2008 | 6.280 | 6.630 | 6.250 | 6.580 | 13,506,061 | +0.23(+3.62%) |
Apr 02, 2008 | 6.150 | 6.380 | 6.070 | 6.350 | 13,804,098 | +0.27(+4.44%) |