Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.890 | 6.024 | 5.755 | 5.764 | 75,365 | -0.34(-5.51%) |
Jun 27, 2008 | 5.906 | 6.251 | 5.730 | 6.100 | 126,219 | +0.21(+3.57%) |
Jun 26, 2008 | 6.461 | 6.461 | 5.730 | 5.890 | 262,522 | -0.59(-9.08%) |
Jun 25, 2008 | 7.083 | 7.183 | 6.469 | 6.478 | 110,741 | -0.62(-8.76%) |
Jun 24, 2008 | 7.402 | 7.402 | 7.074 | 7.099 | 60,555 | -0.30(-4.09%) |
Jun 23, 2008 | 7.259 | 7.545 | 7.217 | 7.402 | 95,005 | +0.21(+2.92%) |
Jun 20, 2008 | 7.343 | 7.461 | 7.074 | 7.192 | 100,611 | -0.16(-2.17%) |
Jun 19, 2008 | 7.679 | 7.679 | 7.225 | 7.351 | 119,326 | -0.36(-4.68%) |
Jun 18, 2008 | 9.452 | 9.569 | 7.570 | 7.713 | 518,458 | -1.13(-12.82%) |
Jun 17, 2008 | 9.057 | 9.099 | 8.696 | 8.847 | 51,644 | -0.13(-1.50%) |
Jun 16, 2008 | 8.419 | 9.049 | 8.242 | 8.981 | 65,137 | +0.50(+5.84%) |
Jun 13, 2008 | 8.477 | 8.738 | 8.368 | 8.486 | 71,050 | +0.03(+0.30%) |
Jun 12, 2008 | 8.906 | 9.175 | 8.461 | 8.461 | 116,063 | -0.50(-5.53%) |
Jun 11, 2008 | 9.200 | 9.343 | 8.788 | 8.956 | 96,141 | -0.24(-2.65%) |
Jun 10, 2008 | 9.598 | 9.780 | 9.200 | 9.200 | 150,802 | -0.57(-5.85%) |
Jun 09, 2008 | 10.33 | 10.33 | 9.679 | 9.771 | 117,898 | -0.58(-5.60%) |
Jun 06, 2008 | 10.44 | 10.80 | 10.27 | 10.35 | 52,060 | -0.33(-3.07%) |
Jun 05, 2008 | 10.02 | 10.90 | 10.02 | 10.68 | 125,596 | +0.60(+5.92%) |
Jun 04, 2008 | 9.973 | 10.17 | 9.704 | 10.08 | 59,813 | +0.14(+1.44%) |
Jun 03, 2008 | 10.61 | 10.61 | 9.771 | 9.939 | 72,620 | -0.66(-6.26%) |
Jun 02, 2008 | 10.29 | 10.70 | 10.25 | 10.60 | 99,571 | +0.43(+4.21%) |
May 30, 2008 | 10.05 | 10.33 | 10.05 | 10.17 | 66,382 | +0.11(+1.08%) |
May 29, 2008 | 10.17 | 10.33 | 10.01 | 10.07 | 85,676 | -0.14(-1.40%) |
May 28, 2008 | 10.07 | 10.33 | 10.04 | 10.21 | 70,603 | +0.13(+1.25%) |
May 27, 2008 | 9.687 | 10.19 | 9.477 | 10.08 | 120,181 | +0.31(+3.18%) |
May 26, 2008 | 10.84 | 10.89 | 9.578 | 9.771 | 287,819 | +0.00(+0.00%) |
May 23, 2008 | 10.84 | 10.89 | 9.578 | 9.771 | 287,819 | -1.13(-10.40%) |
May 22, 2008 | 10.93 | 11.20 | 10.72 | 10.91 | 90,874 | -0.20(-1.82%) |
May 21, 2008 | 11.47 | 11.66 | 10.74 | 11.11 | 112,371 | -0.15(-1.32%) |
May 20, 2008 | 11.68 | 11.84 | 10.94 | 11.26 | 142,755 | -0.37(-3.20%) |
May 19, 2008 | 10.84 | 11.85 | 10.76 | 11.63 | 363,929 | +0.87(+8.13%) |
May 16, 2008 | 10.64 | 10.84 | 10.29 | 10.75 | 125,564 | +0.07(+0.63%) |
May 15, 2008 | 10.99 | 11.03 | 10.55 | 10.69 | 136,511 | -0.35(-3.13%) |
May 14, 2008 | 11.42 | 11.69 | 11.01 | 11.03 | 108,488 | -0.32(-2.81%) |
May 13, 2008 | 11.24 | 11.43 | 10.92 | 11.35 | 78,112 | +0.13(+1.12%) |
May 12, 2008 | 10.75 | 11.49 | 10.64 | 11.22 | 134,718 | +0.33(+3.01%) |
May 09, 2008 | 11.07 | 11.07 | 10.63 | 10.90 | 95,614 | -0.24(-2.19%) |
May 08, 2008 | 11.40 | 11.40 | 11.05 | 11.14 | 65,590 | -0.23(-2.00%) |
May 07, 2008 | 11.89 | 11.91 | 11.24 | 11.37 | 210,724 | -0.33(-2.80%) |
May 06, 2008 | 10.76 | 11.89 | 10.50 | 11.70 | 385,075 | +0.95(+8.84%) |
May 05, 2008 | 11.09 | 11.49 | 10.59 | 10.75 | 261,456 | -0.64(-5.61%) |
May 02, 2008 | 11.14 | 11.76 | 10.94 | 11.38 | 226,492 | -0.07(-0.59%) |
May 01, 2008 | 12.99 | 13.17 | 10.94 | 11.45 | 500,341 | -1.47(-11.38%) |
Apr 30, 2008 | 12.65 | 13.80 | 12.62 | 12.92 | 302,572 | +0.08(+0.65%) |
Apr 29, 2008 | 13.44 | 13.50 | 12.64 | 12.84 | 314,222 | -0.84(-6.14%) |
Apr 28, 2008 | 14.67 | 14.70 | 13.57 | 13.68 | 648,244 | -0.98(-6.70%) |
Apr 25, 2008 | 14.26 | 14.82 | 14.01 | 14.66 | 549,217 | +0.86(+6.21%) |
Apr 24, 2008 | 12.88 | 13.80 | 12.44 | 13.80 | 289,531 | +1.08(+8.45%) |
Apr 23, 2008 | 12.77 | 13.02 | 12.33 | 12.73 | 97,779 | -0.06(-0.46%) |
Apr 22, 2008 | 13.13 | 13.17 | 12.11 | 12.79 | 200,281 | -0.17(-1.30%) |
Apr 21, 2008 | 11.17 | 13.29 | 11.11 | 12.96 | 441,131 | +1.64(+14.48%) |
Apr 18, 2008 | 11.93 | 12.09 | 11.26 | 11.32 | 245,541 | -0.29(-2.46%) |
Apr 17, 2008 | 11.41 | 11.69 | 11.17 | 11.60 | 179,886 | +0.29(+2.52%) |
Apr 16, 2008 | 10.59 | 11.33 | 10.42 | 11.32 | 203,667 | +0.95(+9.16%) |
Apr 15, 2008 | 10.91 | 11.09 | 10.25 | 10.37 | 170,547 | -0.41(-3.82%) |
Apr 14, 2008 | 10.59 | 11.24 | 10.55 | 10.78 | 215,773 | +0.18(+1.74%) |
Apr 11, 2008 | 10.63 | 10.83 | 10.10 | 10.59 | 245,356 | -0.24(-2.25%) |
Apr 10, 2008 | 11.12 | 11.34 | 10.66 | 10.84 | 436,354 | -1.00(-8.45%) |
Apr 09, 2008 | 11.59 | 12.13 | 11.34 | 11.84 | 328,216 | +0.24(+2.10%) |
Apr 08, 2008 | 11.13 | 11.59 | 10.96 | 11.59 | 225,409 | +0.16(+1.40%) |
Apr 07, 2008 | 10.12 | 11.51 | 10.08 | 11.43 | 587,189 | +1.45(+14.56%) |
Apr 04, 2008 | 9.838 | 10.01 | 9.175 | 9.981 | 338,308 | +1.03(+11.55%) |
Apr 03, 2008 | 9.015 | 9.284 | 8.822 | 8.948 | 101,767 | +0.02(+0.19%) |
Apr 02, 2008 | 8.847 | 9.452 | 8.830 | 8.931 | 133,361 | +0.12(+1.33%) |