Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.594 | 8.628 | 8.251 | 8.274 | 700,059 | -0.30(-3.46%) |
Jun 27, 2008 | 8.659 | 8.696 | 8.479 | 8.571 | 1,639,458 | -0.16(-1.87%) |
Jun 26, 2008 | 8.594 | 8.918 | 8.097 | 8.734 | 852,792 | -0.60(-6.42%) |
Jun 25, 2008 | 9.105 | 9.622 | 9.010 | 9.333 | 492,541 | +0.24(+2.62%) |
Jun 24, 2008 | 9.462 | 9.466 | 9.095 | 9.095 | 296,993 | -0.47(-4.88%) |
Jun 23, 2008 | 9.738 | 9.745 | 9.524 | 9.561 | 236,653 | -0.13(-1.33%) |
Jun 20, 2008 | 9.748 | 9.874 | 9.585 | 9.690 | 518,099 | -0.09(-0.91%) |
Jun 19, 2008 | 9.639 | 9.850 | 9.541 | 9.779 | 201,030 | +0.14(+1.41%) |
Jun 18, 2008 | 9.592 | 9.711 | 9.394 | 9.643 | 225,086 | +0.07(+0.71%) |
Jun 17, 2008 | 9.803 | 9.813 | 9.554 | 9.575 | 149,786 | -0.22(-2.22%) |
Jun 16, 2008 | 9.755 | 9.847 | 9.646 | 9.792 | 107,802 | +0.04(+0.38%) |
Jun 13, 2008 | 9.687 | 9.782 | 9.585 | 9.755 | 168,777 | +0.16(+1.67%) |
Jun 12, 2008 | 9.466 | 9.697 | 9.425 | 9.595 | 175,913 | +0.20(+2.14%) |
Jun 11, 2008 | 9.609 | 9.704 | 9.384 | 9.394 | 151,531 | -0.26(-2.71%) |
Jun 10, 2008 | 9.527 | 9.684 | 9.452 | 9.656 | 199,214 | +0.04(+0.39%) |
Jun 09, 2008 | 9.673 | 9.718 | 9.469 | 9.619 | 191,764 | -0.09(-0.88%) |
Jun 06, 2008 | 9.963 | 10.03 | 9.660 | 9.704 | 169,077 | -0.43(-4.26%) |
Jun 05, 2008 | 9.912 | 10.15 | 9.769 | 10.14 | 409,535 | +0.21(+2.09%) |
Jun 04, 2008 | 9.895 | 10.04 | 9.731 | 9.929 | 166,926 | -0.00(-0.03%) |
Jun 03, 2008 | 9.956 | 10.10 | 9.741 | 9.932 | 171,944 | -0.07(-0.68%) |
Jun 02, 2008 | 10.05 | 10.05 | 9.745 | 10.00 | 178,669 | -0.06(-0.58%) |
May 30, 2008 | 10.11 | 10.16 | 9.997 | 10.06 | 509,179 | -0.02(-0.24%) |
May 29, 2008 | 9.915 | 10.17 | 9.898 | 10.08 | 275,625 | +0.17(+1.75%) |
May 28, 2008 | 9.738 | 9.908 | 9.602 | 9.908 | 182,594 | +0.19(+1.96%) |
May 27, 2008 | 9.670 | 9.769 | 9.541 | 9.718 | 244,759 | +0.04(+0.46%) |
May 26, 2008 | 9.752 | 9.878 | 9.524 | 9.673 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.752 | 9.878 | 9.524 | 9.673 | 143,960 | -0.16(-1.66%) |
May 22, 2008 | 9.578 | 9.939 | 9.547 | 9.837 | 256,287 | +0.21(+2.23%) |
May 21, 2008 | 9.752 | 9.786 | 9.598 | 9.622 | 380,061 | -0.10(-0.98%) |
May 20, 2008 | 9.684 | 9.762 | 9.622 | 9.718 | 236,856 | -0.09(-0.90%) |
May 19, 2008 | 9.799 | 10.00 | 9.660 | 9.806 | 395,909 | -0.06(-0.66%) |
May 16, 2008 | 9.895 | 9.915 | 9.660 | 9.871 | 358,353 | +0.00(+0.03%) |
May 15, 2008 | 9.918 | 9.986 | 9.598 | 9.867 | 250,021 | -0.14(-1.39%) |
May 14, 2008 | 9.912 | 10.29 | 9.884 | 10.01 | 268,042 | +0.10(+0.96%) |
May 13, 2008 | 9.976 | 9.976 | 9.667 | 9.912 | 197,931 | -0.03(-0.31%) |
May 12, 2008 | 9.786 | 10.08 | 9.673 | 9.942 | 295,498 | +0.21(+2.13%) |
May 09, 2008 | 9.922 | 10.06 | 9.575 | 9.735 | 273,495 | -0.37(-3.67%) |
May 08, 2008 | 8.952 | 10.40 | 8.952 | 10.11 | 646,579 | +1.10(+12.25%) |
May 07, 2008 | 9.248 | 9.340 | 8.921 | 9.003 | 230,119 | -0.30(-3.22%) |
May 06, 2008 | 9.214 | 9.381 | 9.166 | 9.302 | 250,177 | +0.02(+0.18%) |
May 05, 2008 | 9.462 | 9.462 | 9.112 | 9.285 | 475,134 | -0.16(-1.73%) |
May 02, 2008 | 9.418 | 9.496 | 9.296 | 9.449 | 508,777 | +0.13(+1.39%) |
May 01, 2008 | 9.248 | 9.544 | 9.166 | 9.319 | 389,228 | +0.10(+1.03%) |
Apr 30, 2008 | 9.190 | 9.469 | 9.108 | 9.224 | 308,328 | +0.05(+0.59%) |
Apr 29, 2008 | 9.227 | 9.353 | 9.061 | 9.170 | 246,592 | -0.11(-1.14%) |
Apr 28, 2008 | 9.313 | 9.313 | 9.095 | 9.275 | 361,288 | +0.02(+0.26%) |
Apr 25, 2008 | 9.391 | 9.398 | 9.030 | 9.251 | 241,545 | -0.12(-1.24%) |
Apr 24, 2008 | 9.102 | 9.442 | 8.931 | 9.367 | 256,840 | +0.36(+3.97%) |
Apr 23, 2008 | 9.050 | 9.200 | 8.887 | 9.010 | 246,642 | -0.00(-0.04%) |
Apr 22, 2008 | 9.255 | 9.255 | 8.802 | 9.013 | 322,054 | -0.27(-2.86%) |
Apr 21, 2008 | 9.370 | 9.418 | 9.146 | 9.279 | 167,784 | -0.15(-1.62%) |
Apr 18, 2008 | 9.401 | 9.530 | 9.272 | 9.432 | 224,396 | +0.19(+2.02%) |
Apr 17, 2008 | 9.387 | 9.411 | 9.139 | 9.244 | 315,811 | -0.17(-1.84%) |
Apr 16, 2008 | 9.163 | 9.544 | 9.163 | 9.418 | 426,349 | +0.36(+3.98%) |
Apr 15, 2008 | 8.945 | 9.183 | 8.884 | 9.057 | 305,334 | +0.19(+2.11%) |
Apr 14, 2008 | 8.676 | 9.190 | 8.632 | 8.870 | 328,426 | +0.17(+2.00%) |
Apr 11, 2008 | 9.037 | 9.088 | 8.662 | 8.696 | 317,007 | -0.45(-4.88%) |
Apr 10, 2008 | 8.928 | 9.258 | 8.928 | 9.142 | 382,523 | +0.19(+2.17%) |
Apr 09, 2008 | 9.261 | 9.387 | 8.911 | 8.948 | 438,750 | -0.31(-3.38%) |
Apr 08, 2008 | 9.190 | 9.401 | 9.030 | 9.261 | 520,608 | -0.01(-0.11%) |
Apr 07, 2008 | 9.381 | 9.564 | 9.180 | 9.272 | 390,750 | -0.07(-0.76%) |
Apr 04, 2008 | 9.261 | 9.493 | 9.224 | 9.343 | 215,940 | +0.07(+0.77%) |
Apr 03, 2008 | 9.241 | 9.438 | 9.183 | 9.272 | 227,692 | -0.06(-0.66%) |
Apr 02, 2008 | 9.088 | 9.462 | 9.088 | 9.333 | 249,139 | +0.27(+2.97%) |