Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.332 | 8.424 | 8.219 | 8.354 | 349,269 | +0.15(+1.77%) |
Jun 27, 2008 | 8.084 | 8.483 | 8.068 | 8.208 | 723,806 | +0.11(+1.40%) |
Jun 26, 2008 | 8.327 | 8.349 | 8.084 | 8.095 | 169,222 | -0.35(-4.15%) |
Jun 25, 2008 | 8.241 | 8.613 | 8.225 | 8.446 | 153,512 | +0.22(+2.69%) |
Jun 24, 2008 | 8.311 | 8.594 | 8.101 | 8.225 | 269,270 | -0.16(-1.86%) |
Jun 23, 2008 | 8.402 | 8.478 | 8.273 | 8.381 | 152,791 | -0.01(-0.06%) |
Jun 20, 2008 | 8.591 | 8.715 | 8.246 | 8.386 | 446,623 | -0.27(-3.17%) |
Jun 19, 2008 | 8.516 | 8.661 | 8.413 | 8.661 | 192,662 | +0.14(+1.64%) |
Jun 18, 2008 | 8.656 | 8.672 | 8.424 | 8.521 | 169,050 | -0.16(-1.86%) |
Jun 17, 2008 | 9.071 | 9.071 | 8.683 | 8.683 | 105,177 | -0.38(-4.22%) |
Jun 16, 2008 | 9.065 | 9.095 | 8.774 | 9.065 | 433,481 | -0.02(-0.18%) |
Jun 13, 2008 | 9.319 | 9.362 | 9.006 | 9.082 | 252,103 | -0.12(-1.35%) |
Jun 12, 2008 | 9.292 | 9.443 | 9.162 | 9.206 | 130,773 | +0.00(+0.00%) |
Jun 11, 2008 | 9.728 | 9.739 | 9.195 | 9.206 | 275,086 | -0.59(-6.00%) |
Jun 10, 2008 | 9.761 | 10.00 | 9.718 | 9.793 | 294,038 | -0.13(-1.30%) |
Jun 09, 2008 | 9.976 | 10.05 | 9.841 | 9.922 | 180,164 | -0.05(-0.49%) |
Jun 06, 2008 | 10.06 | 10.16 | 9.955 | 9.971 | 189,947 | -0.13(-1.33%) |
Jun 05, 2008 | 9.761 | 10.11 | 9.723 | 10.11 | 141,903 | +0.33(+3.42%) |
Jun 04, 2008 | 9.621 | 9.841 | 9.513 | 9.771 | 129,971 | +0.12(+1.23%) |
Jun 03, 2008 | 9.841 | 9.890 | 9.502 | 9.653 | 175,397 | -0.13(-1.32%) |
Jun 02, 2008 | 9.976 | 10.10 | 9.718 | 9.782 | 287,061 | -0.20(-2.05%) |
May 30, 2008 | 9.890 | 10.04 | 9.588 | 9.987 | 277,294 | +0.15(+1.53%) |
May 29, 2008 | 9.534 | 10.14 | 9.281 | 9.836 | 308,174 | +0.30(+3.17%) |
May 28, 2008 | 9.750 | 9.809 | 9.356 | 9.534 | 231,046 | -0.13(-1.39%) |
May 27, 2008 | 9.329 | 9.674 | 9.329 | 9.669 | 71,696 | +0.37(+3.94%) |
May 26, 2008 | 9.583 | 9.583 | 9.270 | 9.303 | 78,524 | +0.00(+0.00%) |
May 23, 2008 | 9.583 | 9.583 | 9.270 | 9.303 | 78,524 | -0.36(-3.68%) |
May 22, 2008 | 9.518 | 9.965 | 9.416 | 9.658 | 106,090 | +0.15(+1.59%) |
May 21, 2008 | 9.545 | 9.739 | 9.470 | 9.507 | 140,781 | -0.02(-0.17%) |
May 20, 2008 | 9.567 | 9.610 | 9.367 | 9.524 | 79,515 | -0.10(-1.01%) |
May 19, 2008 | 9.718 | 9.750 | 9.362 | 9.621 | 125,626 | -0.12(-1.22%) |
May 16, 2008 | 9.615 | 9.836 | 9.448 | 9.739 | 182,806 | +0.19(+1.98%) |
May 15, 2008 | 9.373 | 9.567 | 9.308 | 9.550 | 154,950 | +0.15(+1.55%) |
May 14, 2008 | 9.610 | 9.804 | 9.162 | 9.405 | 230,989 | -0.19(-2.02%) |
May 13, 2008 | 9.734 | 9.734 | 9.561 | 9.599 | 87,638 | -0.10(-1.06%) |
May 12, 2008 | 9.470 | 9.744 | 9.378 | 9.701 | 99,513 | +0.26(+2.74%) |
May 09, 2008 | 9.356 | 9.534 | 9.216 | 9.443 | 185,381 | +0.01(+0.11%) |
May 08, 2008 | 9.448 | 9.513 | 9.362 | 9.432 | 179,815 | -0.03(-0.34%) |
May 07, 2008 | 9.610 | 9.744 | 9.389 | 9.464 | 112,378 | -0.10(-1.01%) |
May 06, 2008 | 9.432 | 9.626 | 9.394 | 9.561 | 285,826 | +0.04(+0.40%) |
May 05, 2008 | 9.410 | 9.696 | 9.410 | 9.524 | 117,065 | +0.10(+1.09%) |
May 02, 2008 | 9.480 | 9.647 | 9.383 | 9.421 | 295,221 | +0.07(+0.75%) |
May 01, 2008 | 8.823 | 9.497 | 8.446 | 9.351 | 225,491 | +0.46(+5.15%) |
Apr 30, 2008 | 8.931 | 9.028 | 8.834 | 8.893 | 207,392 | +0.00(+0.00%) |
Apr 29, 2008 | 8.968 | 9.055 | 8.844 | 8.893 | 62,037 | -0.08(-0.84%) |
Apr 28, 2008 | 9.001 | 9.071 | 8.941 | 8.968 | 110,476 | -0.05(-0.60%) |
Apr 25, 2008 | 9.108 | 9.108 | 8.904 | 9.022 | 58,432 | -0.05(-0.59%) |
Apr 24, 2008 | 9.060 | 9.108 | 8.947 | 9.076 | 104,517 | +0.04(+0.42%) |
Apr 23, 2008 | 9.038 | 9.071 | 8.904 | 9.038 | 123,269 | +0.05(+0.60%) |
Apr 22, 2008 | 9.103 | 9.103 | 8.758 | 8.985 | 107,611 | -0.18(-1.94%) |
Apr 21, 2008 | 9.071 | 9.254 | 9.071 | 9.162 | 191,036 | +0.00(+0.00%) |
Apr 18, 2008 | 9.162 | 9.265 | 9.141 | 9.162 | 200,423 | +0.05(+0.59%) |
Apr 17, 2008 | 9.119 | 9.162 | 9.065 | 9.108 | 291,230 | -0.05(-0.59%) |
Apr 16, 2008 | 9.216 | 9.313 | 9.114 | 9.162 | 235,247 | +0.05(+0.59%) |
Apr 15, 2008 | 9.184 | 9.184 | 9.028 | 9.108 | 530,116 | -0.03(-0.35%) |
Apr 14, 2008 | 9.270 | 9.270 | 9.114 | 9.141 | 171,905 | -0.15(-1.62%) |
Apr 11, 2008 | 9.049 | 9.491 | 9.049 | 9.292 | 369,445 | -0.21(-2.21%) |
Apr 10, 2008 | 9.329 | 9.637 | 9.286 | 9.502 | 257,985 | +0.20(+2.14%) |
Apr 09, 2008 | 9.378 | 9.405 | 9.200 | 9.303 | 546,284 | -0.04(-0.46%) |
Apr 08, 2008 | 9.179 | 9.394 | 9.011 | 9.346 | 60,632 | +0.05(+0.58%) |
Apr 07, 2008 | 9.227 | 9.394 | 9.162 | 9.292 | 131,784 | +0.12(+1.35%) |
Apr 04, 2008 | 8.914 | 9.324 | 8.914 | 9.168 | 106,092 | +0.30(+3.34%) |
Apr 03, 2008 | 8.920 | 9.146 | 8.785 | 8.871 | 116,681 | -0.17(-1.85%) |
Apr 02, 2008 | 9.087 | 9.281 | 8.812 | 9.038 | 139,545 | -0.06(-0.71%) |