Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.491 | 6.699 | 6.336 | 6.336 | 48,996 | -0.05(-0.74%) |
Jun 27, 2008 | 6.383 | 6.585 | 6.377 | 6.383 | 7,362 | -0.06(-0.94%) |
Jun 26, 2008 | 6.470 | 6.470 | 6.376 | 6.444 | 38,724 | +0.00(+0.00%) |
Jun 25, 2008 | 6.632 | 6.860 | 6.376 | 6.444 | 659,770 | -0.28(-4.19%) |
Jun 24, 2008 | 6.813 | 6.907 | 6.672 | 6.726 | 10,083 | -0.17(-2.43%) |
Jun 23, 2008 | 7.209 | 7.249 | 6.813 | 6.893 | 45,479 | -0.38(-5.26%) |
Jun 20, 2008 | 7.383 | 7.383 | 7.209 | 7.276 | 42,357 | -0.09(-1.28%) |
Jun 19, 2008 | 7.652 | 7.652 | 7.356 | 7.370 | 19,666 | -0.26(-3.43%) |
Jun 18, 2008 | 8.048 | 8.336 | 7.390 | 7.632 | 16,090 | -0.53(-6.50%) |
Jun 17, 2008 | 8.222 | 8.236 | 8.068 | 8.162 | 10,223 | -0.06(-0.73%) |
Jun 16, 2008 | 8.316 | 8.357 | 8.108 | 8.222 | 15,122 | -0.13(-1.61%) |
Jun 13, 2008 | 8.632 | 8.632 | 8.336 | 8.357 | 104,267 | -0.14(-1.66%) |
Jun 12, 2008 | 8.524 | 8.524 | 8.336 | 8.497 | 302,380 | -0.03(-0.31%) |
Jun 11, 2008 | 7.846 | 8.544 | 7.846 | 8.524 | 5,959 | -0.11(-1.24%) |
Jun 10, 2008 | 8.061 | 8.887 | 8.021 | 8.632 | 6,534 | +0.13(+1.50%) |
Jun 09, 2008 | 8.719 | 8.880 | 8.464 | 8.504 | 8,358 | -0.25(-2.84%) |
Jun 06, 2008 | 9.095 | 9.122 | 8.383 | 8.753 | 3,952 | -0.24(-2.69%) |
Jun 05, 2008 | 8.264 | 9.008 | 8.264 | 8.994 | 8,790 | +0.01(+0.07%) |
Jun 04, 2008 | 8.659 | 9.229 | 8.659 | 8.987 | 21,453 | +0.43(+5.02%) |
Jun 03, 2008 | 8.551 | 8.652 | 8.551 | 8.558 | 9,530 | -0.07(-0.78%) |
Jun 02, 2008 | 8.404 | 8.659 | 8.014 | 8.625 | 18,708 | -0.05(-0.62%) |
May 30, 2008 | 8.081 | 8.692 | 8.081 | 8.679 | 4,879 | +0.56(+6.86%) |
May 29, 2008 | 8.189 | 8.195 | 8.122 | 8.122 | 76,901 | -0.13(-1.55%) |
May 28, 2008 | 8.276 | 8.276 | 8.175 | 8.249 | 14,272 | -0.41(-4.73%) |
May 27, 2008 | 8.135 | 8.706 | 8.135 | 8.659 | 7,300 | +0.07(+0.78%) |
May 26, 2008 | 8.444 | 8.699 | 8.444 | 8.592 | 5,959 | +0.00(+0.00%) |
May 23, 2008 | 8.444 | 8.699 | 8.444 | 8.592 | 5,959 | +0.40(+4.83%) |
May 22, 2008 | 8.182 | 8.538 | 8.061 | 8.195 | 6,555 | -0.03(-0.41%) |
May 21, 2008 | 8.257 | 8.263 | 8.222 | 8.229 | 5,884 | -0.07(-0.81%) |
May 20, 2008 | 8.229 | 8.296 | 8.222 | 8.296 | 1,114 | +0.03(+0.32%) |
May 19, 2008 | 8.363 | 8.457 | 8.088 | 8.269 | 17,937 | -0.09(-1.04%) |
May 16, 2008 | 8.779 | 8.779 | 8.054 | 8.357 | 10,348 | -0.23(-2.66%) |
May 15, 2008 | 8.612 | 8.612 | 8.484 | 8.585 | 120,146 | -0.13(-1.54%) |
May 14, 2008 | 8.947 | 8.947 | 8.712 | 8.719 | 5,959 | +0.02(+0.23%) |
May 13, 2008 | 8.524 | 8.699 | 8.511 | 8.699 | 9,223 | +0.26(+3.02%) |
May 12, 2008 | 8.558 | 8.793 | 7.719 | 8.444 | 55,345 | -0.20(-2.33%) |
May 09, 2008 | 8.538 | 8.829 | 8.538 | 8.645 | 3,426 | -0.13(-1.45%) |
May 08, 2008 | 8.873 | 8.893 | 8.699 | 8.773 | 3,724 | +0.08(+0.93%) |
May 07, 2008 | 8.706 | 8.887 | 8.692 | 8.692 | 6,141 | +0.05(+0.62%) |
May 06, 2008 | 8.551 | 8.638 | 8.464 | 8.638 | 3,998 | -0.09(-1.00%) |
May 05, 2008 | 8.893 | 8.934 | 8.719 | 8.726 | 15,501 | +0.00(+0.00%) |
May 02, 2008 | 8.900 | 8.900 | 8.558 | 8.726 | 57,995 | -0.14(-1.59%) |
May 01, 2008 | 8.732 | 8.967 | 8.692 | 8.867 | 30,752 | +0.10(+1.15%) |
Apr 30, 2008 | 8.766 | 8.907 | 8.766 | 8.766 | 1,638 | -0.21(-2.32%) |
Apr 29, 2008 | 8.961 | 8.974 | 8.961 | 8.974 | 1,638 | +0.00(+0.00%) |
Apr 28, 2008 | 8.994 | 9.001 | 8.732 | 8.974 | 3,724 | -0.03(-0.30%) |
Apr 25, 2008 | 9.095 | 9.115 | 8.893 | 9.001 | 2,830 | -0.13(-1.40%) |
Apr 24, 2008 | 9.115 | 9.128 | 8.934 | 9.128 | 15,519 | -0.15(-1.66%) |
Apr 23, 2008 | 9.075 | 9.370 | 9.001 | 9.283 | 6,108 | +0.32(+3.52%) |
Apr 22, 2008 | 9.081 | 9.081 | 8.907 | 8.967 | 3,873 | -0.10(-1.11%) |
Apr 21, 2008 | 9.720 | 9.720 | 8.900 | 9.068 | 165,002 | -0.67(-6.89%) |
Apr 18, 2008 | 9.598 | 9.961 | 9.598 | 9.739 | 12,437 | -0.22(-2.22%) |
Apr 17, 2008 | 10.11 | 10.11 | 9.404 | 9.961 | 9,535 | +0.20(+2.06%) |
Apr 16, 2008 | 9.632 | 10.20 | 9.575 | 9.759 | 13,837 | -0.17(-1.76%) |
Apr 15, 2008 | 10.07 | 10.07 | 9.608 | 9.934 | 9,758 | -0.14(-1.40%) |
Apr 14, 2008 | 10.10 | 10.10 | 10.07 | 10.07 | 4,798 | -0.20(-1.96%) |
Apr 11, 2008 | 10.21 | 10.31 | 10.15 | 10.28 | 1,312 | -0.01(-0.13%) |
Apr 10, 2008 | 10.75 | 10.75 | 10.15 | 10.29 | 2,663 | -0.46(-4.31%) |
Apr 09, 2008 | 11.01 | 11.01 | 10.57 | 10.75 | 4,012 | -0.08(-0.74%) |
Apr 08, 2008 | 10.85 | 11.18 | 10.19 | 10.83 | 5,712 | +0.09(+0.88%) |
Apr 07, 2008 | 10.93 | 10.93 | 10.54 | 10.74 | 5,798 | +0.03(+0.25%) |
Apr 04, 2008 | 11.03 | 11.03 | 10.71 | 10.71 | 7,575 | -0.15(-1.36%) |
Apr 03, 2008 | 10.61 | 10.92 | 10.18 | 10.86 | 4,241 | +0.37(+3.52%) |
Apr 02, 2008 | 10.99 | 11.06 | 10.41 | 10.49 | 5,110 | -0.30(-2.80%) |