Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.390 | 7.430 | 7.030 | 7.040 | 307,500 | -0.36(-4.86%) |
Jun 27, 2008 | 7.400 | 7.610 | 7.350 | 7.400 | 478,179 | +0.00(+0.00%) |
Jun 26, 2008 | 7.810 | 7.930 | 7.340 | 7.400 | 284,596 | -0.52(-6.57%) |
Jun 25, 2008 | 7.520 | 8.000 | 7.520 | 7.920 | 280,205 | +0.40(+5.32%) |
Jun 24, 2008 | 7.620 | 7.770 | 7.520 | 7.520 | 199,079 | -0.14(-1.83%) |
Jun 23, 2008 | 7.860 | 7.860 | 7.350 | 7.660 | 330,416 | -0.14(-1.79%) |
Jun 20, 2008 | 8.040 | 8.040 | 7.740 | 7.800 | 520,811 | -0.27(-3.35%) |
Jun 19, 2008 | 8.190 | 8.360 | 7.950 | 8.070 | 268,348 | -0.12(-1.47%) |
Jun 18, 2008 | 8.410 | 8.410 | 8.130 | 8.190 | 161,699 | -0.24(-2.85%) |
Jun 17, 2008 | 8.580 | 8.600 | 8.370 | 8.430 | 168,009 | -0.14(-1.63%) |
Jun 16, 2008 | 8.170 | 8.590 | 8.170 | 8.570 | 205,790 | +0.35(+4.26%) |
Jun 13, 2008 | 8.190 | 8.400 | 8.130 | 8.220 | 180,199 | +0.15(+1.86%) |
Jun 12, 2008 | 7.960 | 8.250 | 7.950 | 8.070 | 231,902 | +0.19(+2.41%) |
Jun 11, 2008 | 8.390 | 8.410 | 7.870 | 7.880 | 227,403 | -0.52(-6.19%) |
Jun 10, 2008 | 8.480 | 8.590 | 8.330 | 8.400 | 262,522 | -0.16(-1.87%) |
Jun 09, 2008 | 8.730 | 8.800 | 8.390 | 8.560 | 259,906 | -0.17(-1.95%) |
Jun 06, 2008 | 9.050 | 9.230 | 8.730 | 8.730 | 236,600 | -0.40(-4.38%) |
Jun 05, 2008 | 9.010 | 9.250 | 8.970 | 9.130 | 215,411 | +0.13(+1.44%) |
Jun 04, 2008 | 8.940 | 9.150 | 8.900 | 9.000 | 286,880 | -0.01(-0.11%) |
Jun 03, 2008 | 9.180 | 9.180 | 8.890 | 9.010 | 555,859 | -0.15(-1.64%) |
Jun 02, 2008 | 8.950 | 9.200 | 8.950 | 9.160 | 382,405 | +0.18(+2.00%) |
May 30, 2008 | 9.130 | 9.130 | 8.870 | 8.980 | 304,956 | -0.15(-1.64%) |
May 29, 2008 | 8.900 | 9.160 | 8.880 | 9.130 | 346,578 | +0.19(+2.13%) |
May 28, 2008 | 9.270 | 9.270 | 8.880 | 8.940 | 282,828 | -0.30(-3.25%) |
May 27, 2008 | 9.160 | 9.420 | 9.090 | 9.240 | 375,666 | +0.06(+0.65%) |
May 26, 2008 | 9.250 | 9.340 | 9.050 | 9.180 | 142,154 | +0.00(+0.00%) |
May 23, 2008 | 9.250 | 9.340 | 9.050 | 9.180 | 142,154 | -0.13(-1.40%) |
May 22, 2008 | 9.370 | 9.600 | 9.190 | 9.310 | 304,638 | -0.03(-0.32%) |
May 21, 2008 | 9.250 | 9.650 | 9.120 | 9.340 | 422,116 | +0.12(+1.30%) |
May 20, 2008 | 9.260 | 9.300 | 9.020 | 9.220 | 305,665 | -0.06(-0.65%) |
May 19, 2008 | 9.120 | 9.590 | 9.050 | 9.280 | 462,368 | +0.13(+1.42%) |
May 16, 2008 | 9.560 | 9.560 | 9.070 | 9.150 | 462,941 | -0.36(-3.79%) |
May 15, 2008 | 9.600 | 9.670 | 9.350 | 9.510 | 653,938 | -0.12(-1.25%) |
May 14, 2008 | 10.10 | 10.29 | 9.420 | 9.630 | 817,228 | -0.92(-8.72%) |
May 13, 2008 | 10.44 | 10.57 | 10.35 | 10.55 | 403,066 | +0.16(+1.54%) |
May 12, 2008 | 10.39 | 10.56 | 10.28 | 10.39 | 330,252 | +0.09(+0.87%) |
May 09, 2008 | 10.21 | 10.37 | 10.15 | 10.30 | 149,696 | -0.07(-0.68%) |
May 08, 2008 | 10.27 | 10.44 | 10.25 | 10.37 | 158,843 | +0.10(+0.97%) |
May 07, 2008 | 10.69 | 10.80 | 10.25 | 10.27 | 146,048 | -0.40(-3.75%) |
May 06, 2008 | 10.29 | 10.71 | 10.23 | 10.67 | 299,366 | +0.33(+3.19%) |
May 05, 2008 | 10.44 | 10.63 | 10.28 | 10.34 | 321,109 | -0.16(-1.52%) |
May 02, 2008 | 10.95 | 11.03 | 10.48 | 10.50 | 415,662 | -0.34(-3.14%) |
May 01, 2008 | 10.58 | 11.05 | 10.57 | 10.84 | 148,284 | +0.24(+2.26%) |
Apr 30, 2008 | 10.97 | 10.97 | 10.55 | 10.60 | 337,809 | -0.32(-2.93%) |
Apr 29, 2008 | 10.84 | 11.16 | 10.79 | 10.92 | 220,433 | +0.09(+0.83%) |
Apr 28, 2008 | 10.77 | 10.89 | 10.63 | 10.83 | 120,860 | +0.07(+0.65%) |
Apr 25, 2008 | 10.87 | 10.87 | 10.40 | 10.76 | 118,861 | -0.09(-0.83%) |
Apr 24, 2008 | 10.19 | 10.94 | 10.16 | 10.85 | 176,902 | +0.63(+6.16%) |
Apr 23, 2008 | 10.23 | 10.39 | 10.09 | 10.22 | 152,708 | +0.04(+0.39%) |
Apr 22, 2008 | 10.53 | 10.56 | 10.07 | 10.18 | 174,197 | -0.41(-3.87%) |
Apr 21, 2008 | 10.87 | 10.90 | 10.57 | 10.59 | 216,098 | -0.36(-3.29%) |
Apr 18, 2008 | 10.90 | 11.13 | 10.61 | 10.95 | 194,071 | +0.21(+1.96%) |
Apr 17, 2008 | 10.84 | 10.84 | 10.59 | 10.74 | 173,885 | -0.17(-1.56%) |
Apr 16, 2008 | 10.75 | 10.98 | 10.67 | 10.91 | 208,496 | +0.30(+2.83%) |
Apr 15, 2008 | 10.69 | 10.72 | 10.57 | 10.61 | 114,658 | -0.03(-0.28%) |
Apr 14, 2008 | 10.55 | 10.82 | 10.40 | 10.64 | 188,023 | +0.07(+0.66%) |
Apr 11, 2008 | 10.63 | 10.71 | 10.50 | 10.57 | 272,775 | -0.14(-1.31%) |
Apr 10, 2008 | 10.51 | 10.85 | 10.50 | 10.71 | 172,094 | +0.21(+2.00%) |
Apr 09, 2008 | 10.54 | 10.62 | 10.48 | 10.50 | 158,742 | -0.01(-0.10%) |
Apr 08, 2008 | 10.57 | 10.68 | 10.38 | 10.51 | 155,889 | -0.12(-1.13%) |
Apr 07, 2008 | 10.67 | 10.75 | 10.40 | 10.63 | 243,650 | +0.01(+0.09%) |
Apr 04, 2008 | 10.35 | 10.70 | 10.12 | 10.62 | 305,930 | +0.25(+2.41%) |
Apr 03, 2008 | 10.28 | 10.47 | 10.12 | 10.37 | 202,163 | +0.02(+0.19%) |
Apr 02, 2008 | 10.27 | 10.56 | 10.15 | 10.35 | 195,074 | +0.10(+0.98%) |