Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.830 | 9.950 | 9.670 | 9.750 | 831,982 | -0.06(-0.61%) |
Jun 27, 2008 | 9.650 | 10.00 | 9.650 | 9.810 | 684,461 | +0.21(+2.19%) |
Jun 26, 2008 | 9.900 | 9.900 | 9.560 | 9.600 | 701,515 | -0.13(-1.34%) |
Jun 25, 2008 | 9.650 | 9.750 | 9.470 | 9.730 | 1,723,236 | +0.23(+2.42%) |
Jun 24, 2008 | 9.270 | 9.700 | 9.270 | 9.500 | 1,908,456 | +0.45(+4.97%) |
Jun 23, 2008 | 9.000 | 9.150 | 8.570 | 9.050 | 843,087 | +0.50(+5.85%) |
Jun 20, 2008 | 8.600 | 8.630 | 8.390 | 8.550 | 473,969 | +0.05(+0.59%) |
Jun 19, 2008 | 8.610 | 8.630 | 8.450 | 8.500 | 843,218 | -0.04(-0.47%) |
Jun 18, 2008 | 8.450 | 8.620 | 8.300 | 8.540 | 703,256 | +0.17(+2.03%) |
Jun 17, 2008 | 8.940 | 8.940 | 8.250 | 8.370 | 557,294 | -0.48(-5.42%) |
Jun 16, 2008 | 8.950 | 9.030 | 8.710 | 8.850 | 433,734 | -0.09(-1.01%) |
Jun 13, 2008 | 8.950 | 9.100 | 8.860 | 8.940 | 547,328 | -0.13(-1.43%) |
Jun 12, 2008 | 9.050 | 9.110 | 9.030 | 9.070 | 254,484 | +0.00(+0.00%) |
Jun 11, 2008 | 9.100 | 9.190 | 8.890 | 9.070 | 534,172 | -0.03(-0.33%) |
Jun 10, 2008 | 9.260 | 9.370 | 9.050 | 9.100 | 287,453 | -0.24(-2.57%) |
Jun 09, 2008 | 9.590 | 9.590 | 9.300 | 9.340 | 294,547 | -0.14(-1.48%) |
Jun 06, 2008 | 9.400 | 9.620 | 9.290 | 9.480 | 630,677 | +0.08(+0.85%) |
Jun 05, 2008 | 9.610 | 9.610 | 9.310 | 9.400 | 248,964 | -0.12(-1.26%) |
Jun 04, 2008 | 9.780 | 9.940 | 9.400 | 9.520 | 263,298 | -0.34(-3.45%) |
Jun 03, 2008 | 9.900 | 9.900 | 9.720 | 9.860 | 305,427 | +0.02(+0.20%) |
Jun 02, 2008 | 9.930 | 9.930 | 9.650 | 9.840 | 157,059 | -0.09(-0.91%) |
May 30, 2008 | 9.800 | 9.980 | 9.530 | 9.930 | 446,205 | +0.22(+2.27%) |
May 29, 2008 | 10.14 | 10.14 | 9.710 | 9.710 | 316,437 | -0.25(-2.51%) |
May 28, 2008 | 10.26 | 10.29 | 9.920 | 9.960 | 791,151 | -0.38(-3.68%) |
May 27, 2008 | 10.25 | 10.36 | 10.03 | 10.34 | 700,149 | +0.24(+2.38%) |
May 26, 2008 | 10.13 | 10.14 | 10.00 | 10.10 | 145,782 | -0.17(-1.66%) |
May 23, 2008 | 10.25 | 10.50 | 10.10 | 10.27 | 974,182 | +0.17(+1.68%) |
May 22, 2008 | 10.10 | 10.36 | 10.00 | 10.10 | 2,041,439 | +0.15(+1.51%) |
May 21, 2008 | 9.650 | 10.10 | 9.540 | 9.950 | 2,979,211 | +0.35(+3.65%) |
May 20, 2008 | 8.860 | 9.760 | 8.860 | 9.600 | 2,355,579 | +0.61(+6.79%) |
May 19, 2008 | 9.290 | 9.290 | 8.950 | 8.990 | 1,844,323 | +0.00(+0.00%) |
May 16, 2008 | 9.290 | 9.290 | 8.950 | 8.990 | 1,844,323 | -0.30(-3.23%) |
May 15, 2008 | 9.250 | 9.380 | 9.130 | 9.290 | 590,837 | +0.09(+0.98%) |
May 14, 2008 | 9.360 | 9.400 | 9.140 | 9.200 | 250,368 | -0.25(-2.65%) |
May 13, 2008 | 9.300 | 9.460 | 9.250 | 9.450 | 385,913 | +0.10(+1.07%) |
May 12, 2008 | 9.550 | 9.580 | 9.300 | 9.350 | 153,550 | -0.23(-2.40%) |
May 09, 2008 | 9.950 | 9.950 | 9.400 | 9.580 | 494,920 | -0.28(-2.84%) |
May 08, 2008 | 9.320 | 10.00 | 9.300 | 9.860 | 2,079,944 | +0.69(+7.52%) |
May 07, 2008 | 9.100 | 9.370 | 9.090 | 9.170 | 1,840,370 | +0.18(+2.00%) |
May 06, 2008 | 8.520 | 9.010 | 8.350 | 8.990 | 568,427 | +0.52(+6.14%) |
May 05, 2008 | 8.430 | 8.540 | 8.300 | 8.470 | 283,223 | +0.03(+0.36%) |
May 02, 2008 | 8.500 | 8.680 | 8.440 | 8.440 | 295,712 | -0.09(-1.06%) |
May 01, 2008 | 8.520 | 8.610 | 8.530 | 8.530 | 439,640 | -0.04(-0.47%) |
Apr 30, 2008 | 8.400 | 8.740 | 8.200 | 8.570 | 1,356,685 | +0.32(+3.88%) |
Apr 29, 2008 | 8.650 | 8.690 | 8.090 | 8.250 | 1,428,410 | -0.38(-4.40%) |
Apr 28, 2008 | 8.840 | 8.840 | 8.620 | 8.630 | 496,768 | -0.09(-1.03%) |
Apr 25, 2008 | 8.610 | 8.780 | 8.530 | 8.720 | 498,363 | +0.12(+1.40%) |
Apr 24, 2008 | 8.620 | 8.620 | 8.300 | 8.600 | 1,413,644 | +0.11(+1.30%) |
Apr 23, 2008 | 8.250 | 8.600 | 8.200 | 8.490 | 955,206 | +0.30(+3.66%) |
Apr 22, 2008 | 8.300 | 8.350 | 8.100 | 8.190 | 633,048 | -0.11(-1.33%) |
Apr 21, 2008 | 8.080 | 8.430 | 8.030 | 8.300 | 1,166,189 | +0.24(+2.98%) |
Apr 18, 2008 | 8.580 | 8.580 | 7.920 | 8.060 | 1,924,182 | -0.33(-3.93%) |
Apr 17, 2008 | 8.540 | 8.790 | 8.340 | 8.390 | 1,211,722 | -0.08(-0.94%) |
Apr 16, 2008 | 8.500 | 8.660 | 8.300 | 8.470 | 1,123,199 | +0.05(+0.59%) |
Apr 15, 2008 | 8.350 | 8.470 | 8.190 | 8.420 | 1,152,915 | +0.12(+1.45%) |
Apr 14, 2008 | 8.890 | 8.890 | 8.260 | 8.300 | 1,754,098 | -0.50(-5.68%) |
Apr 11, 2008 | 9.000 | 9.000 | 8.790 | 8.800 | 876,994 | -0.19(-2.11%) |
Apr 10, 2008 | 9.050 | 9.100 | 8.850 | 8.990 | 783,647 | +0.04(+0.45%) |
Apr 09, 2008 | 8.890 | 9.050 | 8.820 | 8.950 | 1,253,597 | +0.10(+1.13%) |
Apr 08, 2008 | 9.250 | 9.250 | 8.850 | 8.850 | 1,449,441 | -0.41(-4.43%) |
Apr 07, 2008 | 9.790 | 9.790 | 9.110 | 9.260 | 752,173 | -0.37(-3.84%) |
Apr 04, 2008 | 9.500 | 9.800 | 9.500 | 9.630 | 748,402 | +0.13(+1.37%) |
Apr 03, 2008 | 9.700 | 9.800 | 9.460 | 9.500 | 776,856 | -0.10(-1.04%) |
Apr 02, 2008 | 9.420 | 9.750 | 9.380 | 9.600 | 366,980 | +0.24(+2.56%) |