Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.640 | 8.000 | 7.450 | 7.730 | 260,555 | -0.28(-3.50%) |
Jun 27, 2008 | 8.210 | 8.230 | 7.700 | 8.010 | 233,247 | -0.18(-2.20%) |
Jun 26, 2008 | 9.320 | 9.320 | 8.040 | 8.190 | 362,607 | -1.18(-12.59%) |
Jun 25, 2008 | 9.900 | 9.900 | 9.250 | 9.370 | 194,323 | -0.57(-5.74%) |
Jun 24, 2008 | 10.35 | 10.47 | 9.920 | 9.940 | 68,554 | -0.40(-3.87%) |
Jun 23, 2008 | 10.16 | 10.49 | 10.15 | 10.34 | 120,992 | +0.25(+2.48%) |
Jun 20, 2008 | 10.66 | 10.66 | 9.890 | 10.09 | 171,083 | -0.57(-5.35%) |
Jun 19, 2008 | 9.970 | 10.84 | 9.940 | 10.66 | 328,965 | +0.71(+7.14%) |
Jun 18, 2008 | 10.17 | 10.20 | 9.870 | 9.950 | 55,240 | -0.23(-2.26%) |
Jun 17, 2008 | 10.30 | 10.44 | 10.10 | 10.18 | 65,434 | -0.04(-0.39%) |
Jun 16, 2008 | 9.700 | 10.38 | 9.700 | 10.22 | 127,437 | +0.53(+5.47%) |
Jun 13, 2008 | 9.470 | 10.20 | 9.110 | 9.690 | 201,423 | +0.28(+2.98%) |
Jun 12, 2008 | 10.31 | 10.77 | 9.030 | 9.410 | 302,222 | -0.89(-8.64%) |
Jun 11, 2008 | 10.78 | 10.80 | 10.30 | 10.30 | 121,668 | -0.53(-4.89%) |
Jun 10, 2008 | 10.63 | 11.00 | 10.37 | 10.83 | 104,767 | -0.06(-0.55%) |
Jun 09, 2008 | 10.43 | 11.20 | 10.08 | 10.89 | 466,128 | +0.54(+5.22%) |
Jun 06, 2008 | 10.50 | 10.95 | 9.820 | 10.35 | 436,944 | +0.00(+0.00%) |
Jun 05, 2008 | 10.50 | 10.50 | 10.21 | 10.35 | 168,390 | -0.06(-0.58%) |
Jun 04, 2008 | 9.750 | 10.50 | 9.650 | 10.41 | 535,056 | +0.80(+8.32%) |
Jun 03, 2008 | 9.020 | 9.840 | 8.985 | 9.610 | 578,680 | +0.77(+8.71%) |
Jun 02, 2008 | 8.800 | 9.170 | 8.700 | 8.840 | 112,046 | +0.14(+1.61%) |
May 30, 2008 | 8.770 | 8.900 | 8.690 | 8.700 | 93,410 | -0.05(-0.57%) |
May 29, 2008 | 8.800 | 8.800 | 8.690 | 8.750 | 39,099 | +0.01(+0.11%) |
May 28, 2008 | 8.780 | 8.980 | 8.700 | 8.740 | 82,492 | +0.11(+1.27%) |
May 27, 2008 | 8.550 | 9.200 | 8.550 | 8.630 | 150,001 | +0.08(+0.94%) |
May 26, 2008 | 8.440 | 8.690 | 8.280 | 8.550 | 32,230 | +0.00(+0.00%) |
May 23, 2008 | 8.440 | 8.690 | 8.280 | 8.550 | 32,230 | +0.09(+1.06%) |
May 22, 2008 | 8.660 | 8.700 | 8.450 | 8.460 | 24,001 | -0.19(-2.20%) |
May 21, 2008 | 8.750 | 8.750 | 8.650 | 8.650 | 46,002 | -0.07(-0.80%) |
May 20, 2008 | 8.790 | 8.840 | 8.661 | 8.720 | 71,487 | -0.07(-0.80%) |
May 19, 2008 | 8.870 | 8.950 | 8.700 | 8.790 | 113,670 | +0.09(+1.03%) |
May 16, 2008 | 8.860 | 8.860 | 8.560 | 8.700 | 39,681 | -0.08(-0.91%) |
May 15, 2008 | 8.790 | 8.850 | 8.710 | 8.780 | 63,345 | +0.03(+0.34%) |
May 14, 2008 | 8.810 | 8.810 | 8.604 | 8.750 | 71,413 | +0.00(+0.00%) |
May 13, 2008 | 8.730 | 8.950 | 8.700 | 8.750 | 73,960 | +0.05(+0.57%) |
May 12, 2008 | 8.550 | 8.780 | 8.230 | 8.700 | 59,099 | +0.14(+1.64%) |
May 09, 2008 | 8.400 | 8.750 | 8.350 | 8.560 | 58,055 | +0.18(+2.12%) |
May 08, 2008 | 8.660 | 8.660 | 8.000 | 8.383 | 95,245 | -0.23(-2.64%) |
May 07, 2008 | 8.810 | 8.810 | 8.610 | 8.610 | 35,798 | -0.15(-1.71%) |
May 06, 2008 | 8.730 | 8.840 | 8.690 | 8.760 | 174,893 | +0.01(+0.11%) |
May 05, 2008 | 8.960 | 8.960 | 8.620 | 8.750 | 142,963 | +0.06(+0.71%) |
May 02, 2008 | 8.950 | 9.160 | 8.500 | 8.688 | 215,402 | -0.04(-0.48%) |
May 01, 2008 | 8.500 | 9.350 | 8.400 | 8.730 | 218,529 | +0.23(+2.71%) |
Apr 30, 2008 | 8.680 | 8.690 | 8.400 | 8.500 | 58,522 | -0.20(-2.30%) |
Apr 29, 2008 | 8.750 | 8.750 | 8.320 | 8.700 | 59,074 | +0.06(+0.69%) |
Apr 28, 2008 | 8.330 | 8.710 | 8.300 | 8.640 | 77,690 | +0.27(+3.23%) |
Apr 25, 2008 | 8.530 | 8.670 | 8.210 | 8.370 | 40,493 | -0.03(-0.36%) |
Apr 24, 2008 | 8.610 | 8.760 | 8.400 | 8.400 | 40,234 | -0.29(-3.34%) |
Apr 23, 2008 | 8.710 | 8.740 | 8.620 | 8.690 | 56,346 | -0.01(-0.11%) |
Apr 22, 2008 | 8.750 | 8.960 | 8.330 | 8.700 | 132,063 | +0.10(+1.16%) |
Apr 21, 2008 | 8.350 | 8.692 | 8.210 | 8.600 | 80,027 | +0.42(+5.13%) |
Apr 18, 2008 | 8.750 | 8.950 | 8.000 | 8.180 | 211,871 | -0.30(-3.54%) |
Apr 17, 2008 | 8.750 | 8.750 | 8.480 | 8.480 | 43,191 | -0.37(-4.18%) |
Apr 16, 2008 | 8.640 | 8.850 | 8.200 | 8.850 | 82,436 | +0.45(+5.36%) |
Apr 15, 2008 | 8.740 | 8.740 | 8.110 | 8.400 | 56,712 | -0.06(-0.71%) |
Apr 14, 2008 | 8.980 | 8.980 | 8.460 | 8.460 | 53,354 | -0.26(-2.98%) |
Apr 11, 2008 | 8.930 | 8.960 | 8.580 | 8.720 | 41,773 | -0.24(-2.68%) |
Apr 10, 2008 | 9.250 | 9.250 | 8.870 | 8.960 | 54,129 | -0.29(-3.14%) |
Apr 09, 2008 | 9.350 | 9.370 | 8.900 | 9.250 | 75,895 | -0.25(-2.63%) |
Apr 08, 2008 | 9.250 | 9.500 | 8.800 | 9.500 | 74,809 | +0.25(+2.70%) |
Apr 07, 2008 | 8.850 | 9.250 | 8.730 | 9.250 | 153,753 | +0.54(+6.20%) |
Apr 04, 2008 | 9.000 | 9.000 | 8.550 | 8.710 | 48,839 | -0.27(-3.01%) |
Apr 03, 2008 | 8.780 | 9.000 | 8.370 | 8.980 | 73,232 | +0.33(+3.82%) |
Apr 02, 2008 | 8.940 | 8.950 | 8.600 | 8.650 | 52,035 | -0.29(-3.24%) |