Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.920 | 9.930 | 9.510 | 9.800 | 13,071 | -0.27(-2.68%) |
Jun 27, 2008 | 9.970 | 10.07 | 9.260 | 10.07 | 11,317 | +0.00(+0.00%) |
Jun 26, 2008 | 10.17 | 10.17 | 9.960 | 10.07 | 23,100 | -0.06(-0.59%) |
Jun 25, 2008 | 9.380 | 10.13 | 9.380 | 10.13 | 15,212 | +0.64(+6.74%) |
Jun 24, 2008 | 8.760 | 9.490 | 8.760 | 9.490 | 30,868 | +0.89(+10.35%) |
Jun 23, 2008 | 8.590 | 8.630 | 8.570 | 8.600 | 29,916 | +0.05(+0.58%) |
Jun 20, 2008 | 8.510 | 8.700 | 8.510 | 8.550 | 10,427 | -0.19(-2.17%) |
Jun 19, 2008 | 8.750 | 8.750 | 8.600 | 8.740 | 3,801 | -0.04(-0.46%) |
Jun 18, 2008 | 8.770 | 8.870 | 8.770 | 8.780 | 9,200 | +0.00(+0.00%) |
Jun 17, 2008 | 8.790 | 8.950 | 8.750 | 8.780 | 9,962 | -0.05(-0.57%) |
Jun 16, 2008 | 8.950 | 9.040 | 8.830 | 8.830 | 2,800 | -0.10(-1.12%) |
Jun 13, 2008 | 8.630 | 8.950 | 8.630 | 8.930 | 11,128 | +0.04(+0.45%) |
Jun 12, 2008 | 8.910 | 9.110 | 8.750 | 8.890 | 11,760 | -0.09(-1.00%) |
Jun 11, 2008 | 8.960 | 9.420 | 8.900 | 8.980 | 17,037 | -0.08(-0.88%) |
Jun 10, 2008 | 9.140 | 9.150 | 8.950 | 9.060 | 4,000 | -0.01(-0.11%) |
Jun 09, 2008 | 8.910 | 9.460 | 8.910 | 9.070 | 2,622 | +0.16(+1.80%) |
Jun 06, 2008 | 9.020 | 9.070 | 8.540 | 8.910 | 5,520 | -0.24(-2.62%) |
Jun 05, 2008 | 9.210 | 9.220 | 9.100 | 9.150 | 17,115 | +0.04(+0.44%) |
Jun 04, 2008 | 9.050 | 9.140 | 8.990 | 9.110 | 11,637 | +0.04(+0.44%) |
Jun 03, 2008 | 8.840 | 9.070 | 8.840 | 9.070 | 6,601 | +0.11(+1.23%) |
Jun 02, 2008 | 8.990 | 9.020 | 8.800 | 8.960 | 7,700 | -0.05(-0.55%) |
May 30, 2008 | 8.870 | 9.180 | 8.840 | 9.010 | 9,235 | +0.16(+1.81%) |
May 29, 2008 | 8.860 | 8.890 | 8.830 | 8.850 | 9,771 | -0.03(-0.34%) |
May 28, 2008 | 8.910 | 8.920 | 8.830 | 8.880 | 16,424 | -0.01(-0.11%) |
May 27, 2008 | 8.650 | 8.960 | 8.640 | 8.890 | 34,101 | +0.21(+2.42%) |
May 26, 2008 | 8.870 | 8.880 | 8.670 | 8.680 | 85,507 | +0.00(+0.00%) |
May 23, 2008 | 8.870 | 8.880 | 8.670 | 8.680 | 85,507 | -0.06(-0.69%) |
May 22, 2008 | 8.852 | 8.930 | 8.740 | 8.740 | 9,778 | -0.07(-0.79%) |
May 21, 2008 | 8.640 | 9.000 | 8.640 | 8.810 | 18,030 | +0.26(+3.04%) |
May 20, 2008 | 8.850 | 8.950 | 8.520 | 8.550 | 8,366 | -0.30(-3.39%) |
May 19, 2008 | 8.930 | 8.930 | 8.760 | 8.850 | 8,665 | -0.18(-2.00%) |
May 16, 2008 | 8.970 | 9.050 | 8.870 | 9.031 | 3,850 | -0.02(-0.21%) |
May 15, 2008 | 9.060 | 9.070 | 8.720 | 9.050 | 10,800 | +0.09(+1.00%) |
May 14, 2008 | 8.950 | 9.150 | 8.950 | 8.960 | 9,255 | -0.02(-0.22%) |
May 13, 2008 | 9.010 | 9.160 | 8.910 | 8.980 | 14,325 | +0.07(+0.79%) |
May 12, 2008 | 9.150 | 9.410 | 8.890 | 8.910 | 11,005 | -0.14(-1.55%) |
May 09, 2008 | 9.030 | 9.140 | 8.660 | 9.050 | 20,812 | +0.06(+0.67%) |
May 08, 2008 | 8.670 | 9.110 | 8.670 | 8.990 | 17,351 | +0.25(+2.86%) |
May 07, 2008 | 8.870 | 9.220 | 8.740 | 8.740 | 17,516 | -0.04(-0.46%) |
May 06, 2008 | 8.840 | 8.870 | 8.600 | 8.780 | 12,248 | -0.04(-0.45%) |
May 05, 2008 | 8.810 | 8.880 | 8.700 | 8.820 | 15,730 | +0.10(+1.15%) |
May 02, 2008 | 8.720 | 8.860 | 8.620 | 8.720 | 8,305 | +0.24(+2.83%) |
May 01, 2008 | 8.930 | 8.960 | 8.470 | 8.480 | 12,692 | -0.42(-4.72%) |
Apr 30, 2008 | 8.750 | 8.982 | 8.750 | 8.900 | 116,018 | +0.15(+1.71%) |
Apr 29, 2008 | 8.790 | 8.830 | 8.750 | 8.750 | 7,410 | -0.18(-2.02%) |
Apr 28, 2008 | 8.830 | 8.990 | 8.750 | 8.930 | 14,799 | +0.08(+0.90%) |
Apr 25, 2008 | 8.850 | 8.950 | 8.500 | 8.850 | 22,096 | -0.08(-0.90%) |
Apr 24, 2008 | 8.200 | 9.500 | 7.880 | 8.930 | 54,186 | -1.10(-10.97%) |
Apr 23, 2008 | 10.14 | 10.20 | 9.970 | 10.03 | 11,766 | -0.12(-1.18%) |
Apr 22, 2008 | 10.40 | 10.67 | 10.15 | 10.15 | 12,793 | -0.25(-2.40%) |
Apr 21, 2008 | 10.78 | 10.83 | 10.40 | 10.40 | 8,908 | -0.27(-2.53%) |
Apr 18, 2008 | 10.94 | 10.94 | 10.64 | 10.67 | 12,899 | -0.23(-2.11%) |
Apr 17, 2008 | 11.06 | 11.10 | 10.84 | 10.90 | 9,350 | -0.20(-1.80%) |
Apr 16, 2008 | 11.16 | 11.25 | 10.94 | 11.10 | 9,296 | +0.05(+0.45%) |
Apr 15, 2008 | 11.20 | 11.47 | 10.91 | 11.05 | 9,619 | -0.09(-0.81%) |
Apr 14, 2008 | 11.30 | 11.31 | 11.14 | 11.14 | 3,385 | -0.16(-1.42%) |
Apr 11, 2008 | 11.51 | 11.51 | 11.21 | 11.30 | 13,294 | -0.01(-0.09%) |
Apr 10, 2008 | 11.54 | 11.57 | 11.31 | 11.31 | 8,400 | +0.15(+1.34%) |
Apr 09, 2008 | 11.68 | 11.70 | 11.14 | 11.16 | 8,907 | -0.39(-3.38%) |
Apr 08, 2008 | 11.35 | 11.60 | 11.35 | 11.55 | 20,960 | -0.02(-0.17%) |
Apr 07, 2008 | 11.20 | 11.62 | 11.20 | 11.57 | 10,056 | +0.29(+2.57%) |
Apr 04, 2008 | 11.26 | 11.41 | 11.22 | 11.28 | 8,300 | +0.37(+3.39%) |
Apr 03, 2008 | 11.40 | 11.43 | 10.29 | 10.91 | 14,118 | -0.46(-4.05%) |
Apr 02, 2008 | 10.72 | 11.42 | 10.72 | 11.37 | 10,724 | +0.41(+3.74%) |