Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.280 | 8.440 | 8.250 | 8.350 | 5,675 | +0.01(+0.12%) |
Jun 27, 2008 | 8.680 | 8.680 | 8.340 | 8.340 | 6,800 | -0.29(-3.36%) |
Jun 26, 2008 | 8.620 | 8.630 | 8.620 | 8.630 | 600 | +0.05(+0.58%) |
Jun 25, 2008 | 8.620 | 8.720 | 8.500 | 8.580 | 3,097 | -0.09(-1.04%) |
Jun 24, 2008 | 8.690 | 8.750 | 8.600 | 8.670 | 7,000 | +0.02(+0.23%) |
Jun 23, 2008 | 8.690 | 8.700 | 8.620 | 8.650 | 6,600 | +0.05(+0.58%) |
Jun 20, 2008 | 8.570 | 8.660 | 8.550 | 8.600 | 4,099 | +0.00(+0.00%) |
Jun 19, 2008 | 8.590 | 8.700 | 8.550 | 8.600 | 2,500 | +0.00(+0.00%) |
Jun 18, 2008 | 8.630 | 8.630 | 8.330 | 8.600 | 15,000 | -0.03(-0.35%) |
Jun 17, 2008 | 8.620 | 8.630 | 8.580 | 8.630 | 2,500 | +0.05(+0.58%) |
Jun 16, 2008 | 8.600 | 8.650 | 8.510 | 8.580 | 9,179 | -0.07(-0.81%) |
Jun 13, 2008 | 8.720 | 8.750 | 8.600 | 8.650 | 9,440 | -0.07(-0.80%) |
Jun 12, 2008 | 8.700 | 8.720 | 8.690 | 8.720 | 4,201 | +0.03(+0.35%) |
Jun 11, 2008 | 8.680 | 8.700 | 8.610 | 8.690 | 1,708 | +0.04(+0.46%) |
Jun 10, 2008 | 8.600 | 8.650 | 8.520 | 8.650 | 6,640 | +0.01(+0.12%) |
Jun 09, 2008 | 8.710 | 8.750 | 8.570 | 8.640 | 6,700 | -0.16(-1.82%) |
Jun 06, 2008 | 8.760 | 8.850 | 8.757 | 8.800 | 1,300 | +0.00(+0.00%) |
Jun 05, 2008 | 8.830 | 8.880 | 8.680 | 8.800 | 3,800 | +0.02(+0.23%) |
Jun 04, 2008 | 8.840 | 8.910 | 8.780 | 8.780 | 6,350 | -0.07(-0.79%) |
Jun 03, 2008 | 8.780 | 8.850 | 8.700 | 8.850 | 6,174 | +0.07(+0.80%) |
Jun 02, 2008 | 8.780 | 8.780 | 8.720 | 8.780 | 8,200 | +0.00(+0.00%) |
May 30, 2008 | 8.780 | 8.780 | 8.770 | 8.780 | 1,590 | +0.00(+0.00%) |
May 29, 2008 | 8.850 | 8.850 | 8.770 | 8.780 | 4,653 | +0.00(+0.00%) |
May 28, 2008 | 8.750 | 8.780 | 8.742 | 8.780 | 3,935 | +0.00(+0.00%) |
May 27, 2008 | 8.720 | 8.780 | 8.720 | 8.780 | 3,410 | +0.00(+0.00%) |
May 26, 2008 | 8.650 | 8.780 | 8.550 | 8.780 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.650 | 8.780 | 8.550 | 8.780 | 3,808 | +0.05(+0.57%) |
May 22, 2008 | 8.770 | 8.770 | 8.650 | 8.730 | 3,100 | -0.04(-0.46%) |
May 21, 2008 | 8.760 | 8.770 | 8.740 | 8.770 | 1,900 | +0.00(+0.00%) |
May 20, 2008 | 8.730 | 8.780 | 8.720 | 8.770 | 2,260 | +0.06(+0.69%) |
May 19, 2008 | 8.830 | 8.830 | 8.650 | 8.710 | 6,600 | -0.09(-1.02%) |
May 16, 2008 | 8.790 | 8.950 | 8.720 | 8.800 | 6,396 | -0.15(-1.68%) |
May 15, 2008 | 8.750 | 8.950 | 8.740 | 8.950 | 4,000 | +0.23(+2.64%) |
May 14, 2008 | 8.750 | 8.750 | 8.670 | 8.720 | 3,245 | +0.02(+0.23%) |
May 13, 2008 | 8.700 | 8.750 | 8.550 | 8.700 | 14,824 | +0.01(+0.12%) |
May 12, 2008 | 8.640 | 8.700 | 8.630 | 8.690 | 4,438 | +0.04(+0.46%) |
May 09, 2008 | 8.650 | 8.650 | 8.570 | 8.650 | 700 | +0.00(+0.00%) |
May 08, 2008 | 8.590 | 8.650 | 8.570 | 8.650 | 3,400 | +0.10(+1.17%) |
May 07, 2008 | 8.630 | 8.650 | 8.550 | 8.550 | 2,900 | -0.09(-1.04%) |
May 06, 2008 | 8.600 | 8.640 | 8.560 | 8.640 | 1,700 | +0.04(+0.47%) |
May 05, 2008 | 8.728 | 8.728 | 8.520 | 8.600 | 4,867 | -0.15(-1.71%) |
May 02, 2008 | 8.807 | 8.850 | 8.660 | 8.750 | 7,900 | -0.10(-1.13%) |
May 01, 2008 | 8.840 | 8.850 | 8.750 | 8.850 | 6,300 | -0.04(-0.45%) |
Apr 30, 2008 | 8.800 | 8.940 | 8.400 | 8.890 | 11,608 | -0.01(-0.11%) |
Apr 29, 2008 | 8.770 | 8.900 | 8.700 | 8.900 | 4,100 | +0.10(+1.14%) |
Apr 28, 2008 | 8.440 | 8.800 | 8.440 | 8.800 | 17,303 | +0.15(+1.73%) |
Apr 25, 2008 | 8.600 | 8.650 | 8.560 | 8.650 | 24,820 | +0.01(+0.12%) |
Apr 24, 2008 | 8.600 | 8.640 | 8.600 | 8.640 | 7,300 | +0.04(+0.46%) |
Apr 23, 2008 | 8.690 | 8.690 | 8.600 | 8.600 | 15,238 | -0.01(-0.12%) |
Apr 22, 2008 | 8.440 | 8.610 | 8.440 | 8.610 | 6,475 | +0.03(+0.35%) |
Apr 21, 2008 | 8.500 | 8.610 | 8.440 | 8.580 | 8,346 | -0.03(-0.35%) |
Apr 18, 2008 | 8.430 | 8.620 | 8.430 | 8.610 | 6,846 | +0.08(+0.94%) |
Apr 17, 2008 | 8.550 | 8.620 | 8.500 | 8.530 | 5,800 | -0.09(-1.04%) |
Apr 16, 2008 | 8.650 | 8.700 | 8.580 | 8.620 | 31,861 | -0.08(-0.92%) |
Apr 15, 2008 | 8.700 | 8.750 | 8.570 | 8.700 | 24,698 | -0.10(-1.14%) |
Apr 14, 2008 | 9.050 | 9.050 | 8.530 | 8.800 | 28,090 | -0.25(-2.76%) |
Apr 11, 2008 | 9.150 | 9.150 | 9.030 | 9.050 | 5,000 | -0.03(-0.33%) |
Apr 10, 2008 | 9.020 | 9.100 | 9.000 | 9.080 | 3,500 | +0.03(+0.33%) |
Apr 09, 2008 | 8.950 | 9.050 | 8.950 | 9.050 | 3,300 | +0.05(+0.55%) |
Apr 08, 2008 | 9.050 | 9.160 | 9.000 | 9.000 | 7,300 | +0.02(+0.22%) |
Apr 07, 2008 | 9.500 | 9.500 | 8.880 | 8.980 | 21,400 | +0.05(+0.56%) |
Apr 04, 2008 | 8.910 | 8.950 | 8.810 | 8.930 | 4,409 | +0.02(+0.22%) |
Apr 03, 2008 | 9.150 | 9.150 | 8.900 | 8.910 | 4,900 | -0.29(-3.15%) |
Apr 02, 2008 | 9.220 | 9.220 | 9.150 | 9.200 | 2,206 | +0.03(+0.33%) |