Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.504 | 8.806 | 8.340 | 8.648 | 1,740,187 | +0.11(+1.32%) |
Jun 27, 2008 | 8.429 | 8.657 | 8.305 | 8.536 | 1,644,125 | +0.10(+1.23%) |
Jun 26, 2008 | 8.527 | 8.645 | 8.373 | 8.432 | 1,103,836 | -0.24(-2.73%) |
Jun 25, 2008 | 8.337 | 8.786 | 8.337 | 8.668 | 1,728,354 | +0.24(+2.91%) |
Jun 24, 2008 | 8.590 | 8.708 | 8.394 | 8.423 | 1,848,139 | -0.28(-3.24%) |
Jun 23, 2008 | 9.002 | 9.002 | 8.683 | 8.706 | 1,256,352 | -0.24(-2.74%) |
Jun 20, 2008 | 8.988 | 9.074 | 8.792 | 8.950 | 2,795,297 | -0.08(-0.89%) |
Jun 19, 2008 | 8.642 | 9.074 | 8.567 | 9.031 | 3,117,246 | +0.39(+4.50%) |
Jun 18, 2008 | 8.357 | 8.740 | 8.219 | 8.642 | 3,536,350 | +0.18(+2.18%) |
Jun 17, 2008 | 8.383 | 8.521 | 8.337 | 8.458 | 1,553,138 | +0.08(+1.00%) |
Jun 16, 2008 | 8.351 | 8.472 | 8.294 | 8.374 | 2,046,956 | +0.03(+0.41%) |
Jun 13, 2008 | 8.432 | 8.582 | 8.098 | 8.340 | 4,086,738 | +0.43(+5.50%) |
Jun 12, 2008 | 8.075 | 8.141 | 7.841 | 7.905 | 1,533,879 | -0.10(-1.19%) |
Jun 11, 2008 | 8.291 | 8.340 | 7.965 | 8.000 | 1,852,402 | -0.33(-3.94%) |
Jun 10, 2008 | 8.279 | 8.426 | 8.239 | 8.328 | 1,668,959 | -0.15(-1.77%) |
Jun 09, 2008 | 8.458 | 8.662 | 8.320 | 8.478 | 1,157,232 | +0.08(+0.93%) |
Jun 06, 2008 | 8.985 | 8.985 | 8.380 | 8.400 | 1,707,984 | -0.69(-7.60%) |
Jun 05, 2008 | 8.780 | 9.100 | 8.659 | 9.092 | 1,416,072 | +0.32(+3.61%) |
Jun 04, 2008 | 8.432 | 8.933 | 8.432 | 8.775 | 1,733,390 | +0.29(+3.43%) |
Jun 03, 2008 | 8.587 | 8.746 | 8.377 | 8.484 | 1,523,083 | -0.05(-0.64%) |
Jun 02, 2008 | 8.683 | 8.683 | 8.461 | 8.539 | 2,277,356 | -0.16(-1.79%) |
May 30, 2008 | 8.337 | 8.700 | 8.164 | 8.694 | 2,612,614 | +0.42(+5.12%) |
May 29, 2008 | 8.092 | 8.415 | 8.069 | 8.271 | 1,114,219 | +0.16(+1.99%) |
May 28, 2008 | 8.256 | 8.285 | 8.034 | 8.109 | 1,437,442 | -0.07(-0.85%) |
May 27, 2008 | 7.778 | 8.196 | 7.778 | 8.178 | 1,704,235 | +0.10(+1.18%) |
May 26, 2008 | 8.320 | 8.377 | 8.037 | 8.083 | 1,668,421 | +0.00(+0.00%) |
May 23, 2008 | 8.320 | 8.377 | 8.037 | 8.083 | 1,668,421 | -0.29(-3.51%) |
May 22, 2008 | 8.095 | 8.380 | 8.063 | 8.377 | 2,219,006 | +0.32(+3.97%) |
May 21, 2008 | 8.593 | 8.677 | 7.997 | 8.057 | 3,478,129 | -0.52(-6.11%) |
May 20, 2008 | 8.913 | 8.913 | 8.536 | 8.582 | 1,401,024 | -0.37(-4.12%) |
May 19, 2008 | 9.060 | 9.190 | 8.847 | 8.950 | 1,249,837 | -0.10(-1.05%) |
May 16, 2008 | 9.293 | 9.293 | 8.873 | 9.046 | 1,317,844 | -0.19(-2.03%) |
May 15, 2008 | 9.100 | 9.256 | 8.988 | 9.233 | 1,028,341 | +0.12(+1.36%) |
May 14, 2008 | 9.034 | 9.239 | 8.913 | 9.109 | 945,661 | +0.11(+1.18%) |
May 13, 2008 | 8.884 | 9.112 | 8.737 | 9.002 | 1,107,422 | +0.13(+1.49%) |
May 12, 2008 | 8.711 | 8.925 | 8.642 | 8.870 | 1,102,187 | +0.19(+2.19%) |
May 09, 2008 | 8.804 | 8.858 | 8.634 | 8.680 | 1,190,769 | -0.18(-1.98%) |
May 08, 2008 | 8.861 | 8.988 | 8.757 | 8.855 | 1,148,689 | +0.03(+0.33%) |
May 07, 2008 | 9.204 | 9.325 | 8.792 | 8.827 | 1,448,196 | -0.35(-3.86%) |
May 06, 2008 | 9.060 | 9.241 | 8.953 | 9.181 | 1,060,555 | +0.07(+0.76%) |
May 05, 2008 | 9.164 | 9.236 | 9.057 | 9.112 | 1,134,054 | -0.06(-0.66%) |
May 02, 2008 | 9.264 | 9.506 | 8.901 | 9.172 | 2,368,728 | -0.07(-0.78%) |
May 01, 2008 | 8.821 | 9.362 | 8.775 | 9.244 | 2,015,253 | +0.40(+4.53%) |
Apr 30, 2008 | 8.844 | 9.034 | 8.662 | 8.844 | 1,607,822 | +0.05(+0.52%) |
Apr 29, 2008 | 8.766 | 8.832 | 8.441 | 8.798 | 1,119,752 | +0.04(+0.46%) |
Apr 28, 2008 | 8.527 | 8.763 | 8.377 | 8.757 | 1,665,491 | +0.20(+2.36%) |
Apr 25, 2008 | 8.547 | 8.636 | 8.394 | 8.556 | 1,556,262 | +0.08(+0.92%) |
Apr 24, 2008 | 8.150 | 8.550 | 7.954 | 8.478 | 3,157,135 | +0.19(+2.33%) |
Apr 23, 2008 | 7.923 | 8.418 | 7.807 | 8.285 | 5,184,291 | -0.23(-2.67%) |
Apr 22, 2008 | 8.723 | 8.723 | 8.359 | 8.513 | 1,794,028 | -0.24(-2.73%) |
Apr 21, 2008 | 8.671 | 8.901 | 8.613 | 8.752 | 1,887,882 | -0.19(-2.09%) |
Apr 18, 2008 | 8.708 | 8.965 | 8.573 | 8.939 | 2,300,628 | +0.44(+5.19%) |
Apr 17, 2008 | 8.501 | 8.801 | 8.354 | 8.498 | 4,183,775 | -0.80(-8.56%) |
Apr 16, 2008 | 8.925 | 9.394 | 8.916 | 9.293 | 1,680,602 | +0.39(+4.37%) |
Apr 15, 2008 | 8.858 | 8.904 | 8.688 | 8.904 | 1,404,339 | +0.12(+1.41%) |
Apr 14, 2008 | 8.832 | 9.017 | 8.772 | 8.780 | 1,324,519 | -0.02(-0.23%) |
Apr 11, 2008 | 8.795 | 8.973 | 8.752 | 8.801 | 1,253,829 | -0.12(-1.32%) |
Apr 10, 2008 | 8.729 | 8.988 | 8.469 | 8.919 | 1,665,824 | +0.19(+2.18%) |
Apr 09, 2008 | 8.876 | 8.893 | 8.685 | 8.729 | 2,199,390 | -0.26(-2.92%) |
Apr 08, 2008 | 9.120 | 9.175 | 8.858 | 8.991 | 2,623,420 | -0.22(-2.41%) |
Apr 07, 2008 | 9.115 | 9.305 | 9.034 | 9.213 | 1,055,820 | +0.18(+1.98%) |
Apr 04, 2008 | 9.362 | 9.368 | 8.925 | 9.034 | 2,419,649 | -0.43(-4.51%) |
Apr 03, 2008 | 9.348 | 9.489 | 9.178 | 9.460 | 1,878,690 | -0.09(-0.94%) |
Apr 02, 2008 | 9.656 | 9.674 | 9.406 | 9.550 | 1,818,567 | -0.11(-1.10%) |