Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.800 | 3.930 | 3.550 | 3.690 | 417,664 | -0.13(-3.40%) |
Jun 27, 2008 | 3.870 | 4.000 | 3.810 | 3.820 | 992,148 | -0.09(-2.30%) |
Jun 26, 2008 | 3.980 | 4.080 | 3.830 | 3.910 | 387,716 | -0.11(-2.74%) |
Jun 25, 2008 | 3.930 | 4.060 | 3.880 | 4.020 | 248,364 | +0.07(+1.77%) |
Jun 24, 2008 | 3.910 | 4.000 | 3.800 | 3.950 | 322,785 | +0.06(+1.54%) |
Jun 23, 2008 | 3.990 | 4.100 | 3.880 | 3.890 | 538,388 | -0.19(-4.66%) |
Jun 20, 2008 | 3.820 | 4.150 | 3.800 | 4.080 | 641,305 | +0.25(+6.53%) |
Jun 19, 2008 | 4.060 | 4.260 | 3.730 | 3.830 | 720,231 | -0.26(-6.36%) |
Jun 18, 2008 | 4.400 | 4.400 | 4.030 | 4.090 | 1,035,325 | -0.37(-8.30%) |
Jun 17, 2008 | 4.520 | 4.650 | 4.400 | 4.460 | 2,167,932 | -0.37(-7.66%) |
Jun 16, 2008 | 4.340 | 5.030 | 4.300 | 4.830 | 7,550,178 | -3.66(-43.11%) |
Jun 13, 2008 | 8.290 | 8.500 | 8.290 | 8.490 | 113,500 | +0.13(+1.56%) |
Jun 12, 2008 | 8.290 | 8.380 | 8.000 | 8.360 | 116,449 | +0.12(+1.46%) |
Jun 11, 2008 | 8.180 | 8.310 | 8.100 | 8.240 | 121,070 | +0.06(+0.73%) |
Jun 10, 2008 | 8.110 | 8.340 | 8.050 | 8.180 | 206,199 | -0.24(-2.85%) |
Jun 09, 2008 | 8.330 | 8.550 | 8.220 | 8.420 | 122,462 | +0.08(+0.96%) |
Jun 06, 2008 | 8.510 | 8.600 | 8.340 | 8.340 | 103,295 | -0.19(-2.23%) |
Jun 05, 2008 | 8.370 | 8.770 | 8.290 | 8.530 | 299,760 | +0.17(+2.03%) |
Jun 04, 2008 | 8.210 | 8.490 | 8.200 | 8.360 | 209,949 | +0.03(+0.36%) |
Jun 03, 2008 | 8.460 | 8.470 | 8.170 | 8.330 | 197,557 | -0.11(-1.30%) |
Jun 02, 2008 | 8.750 | 8.780 | 8.310 | 8.440 | 172,279 | -0.36(-4.09%) |
May 30, 2008 | 8.670 | 8.840 | 8.520 | 8.800 | 222,386 | +0.12(+1.38%) |
May 29, 2008 | 8.460 | 8.740 | 8.240 | 8.680 | 179,873 | +0.18(+2.12%) |
May 28, 2008 | 8.570 | 8.680 | 8.410 | 8.500 | 417,282 | -0.02(-0.23%) |
May 27, 2008 | 8.230 | 8.610 | 8.210 | 8.520 | 212,984 | +0.31(+3.78%) |
May 26, 2008 | 8.140 | 8.260 | 8.030 | 8.210 | 143,816 | +0.00(+0.00%) |
May 23, 2008 | 8.140 | 8.260 | 8.030 | 8.210 | 143,816 | +0.01(+0.12%) |
May 22, 2008 | 8.050 | 8.210 | 8.050 | 8.200 | 101,848 | +0.17(+2.12%) |
May 21, 2008 | 8.290 | 8.460 | 8.000 | 8.030 | 250,316 | -0.22(-2.67%) |
May 20, 2008 | 8.230 | 8.440 | 8.150 | 8.250 | 143,406 | +0.00(+0.00%) |
May 19, 2008 | 8.260 | 8.590 | 8.150 | 8.250 | 267,559 | -0.03(-0.36%) |
May 16, 2008 | 8.240 | 8.300 | 8.020 | 8.280 | 188,006 | +0.10(+1.22%) |
May 15, 2008 | 8.090 | 8.250 | 7.980 | 8.180 | 137,564 | +0.11(+1.36%) |
May 14, 2008 | 8.180 | 8.390 | 8.070 | 8.070 | 142,589 | -0.11(-1.34%) |
May 13, 2008 | 8.250 | 8.370 | 8.030 | 8.180 | 111,968 | -0.07(-0.85%) |
May 12, 2008 | 8.090 | 8.440 | 8.040 | 8.250 | 217,988 | +0.19(+2.36%) |
May 09, 2008 | 8.040 | 8.180 | 8.020 | 8.060 | 83,498 | -0.06(-0.74%) |
May 08, 2008 | 8.050 | 8.160 | 7.990 | 8.120 | 296,218 | +0.09(+1.12%) |
May 07, 2008 | 8.400 | 8.400 | 7.970 | 8.030 | 459,189 | -0.36(-4.29%) |
May 06, 2008 | 8.130 | 8.430 | 7.950 | 8.390 | 337,032 | +0.33(+4.09%) |
May 05, 2008 | 8.120 | 8.230 | 7.940 | 8.060 | 168,996 | +0.05(+0.62%) |
May 02, 2008 | 8.170 | 8.170 | 7.950 | 8.010 | 174,584 | -0.05(-0.62%) |
May 01, 2008 | 7.940 | 8.100 | 7.910 | 8.060 | 107,741 | +0.06(+0.75%) |
Apr 30, 2008 | 8.030 | 8.090 | 7.750 | 8.000 | 232,805 | +0.01(+0.13%) |
Apr 29, 2008 | 8.030 | 8.100 | 7.990 | 7.990 | 152,506 | -0.03(-0.37%) |
Apr 28, 2008 | 7.980 | 8.110 | 7.980 | 8.020 | 378,387 | +0.01(+0.12%) |
Apr 25, 2008 | 8.080 | 8.100 | 7.910 | 8.010 | 233,185 | -0.04(-0.50%) |
Apr 24, 2008 | 7.740 | 8.150 | 7.740 | 8.050 | 277,137 | +0.27(+3.47%) |
Apr 23, 2008 | 8.040 | 8.040 | 7.710 | 7.780 | 160,096 | -0.22(-2.75%) |
Apr 22, 2008 | 8.030 | 8.110 | 7.890 | 8.000 | 169,328 | -0.08(-0.99%) |
Apr 21, 2008 | 8.140 | 8.210 | 7.990 | 8.080 | 91,481 | -0.14(-1.70%) |
Apr 18, 2008 | 8.190 | 8.540 | 7.980 | 8.220 | 225,243 | +0.18(+2.24%) |
Apr 17, 2008 | 8.250 | 8.360 | 7.940 | 8.040 | 90,716 | -0.21(-2.55%) |
Apr 16, 2008 | 7.960 | 8.420 | 7.960 | 8.250 | 164,611 | +0.35(+4.43%) |
Apr 15, 2008 | 8.190 | 8.190 | 7.800 | 7.900 | 254,015 | -0.25(-3.07%) |
Apr 14, 2008 | 8.340 | 8.650 | 8.150 | 8.150 | 234,324 | -0.22(-2.63%) |
Apr 11, 2008 | 8.790 | 8.790 | 8.320 | 8.370 | 115,847 | -0.54(-6.06%) |
Apr 10, 2008 | 8.550 | 8.970 | 8.510 | 8.910 | 84,114 | +0.37(+4.33%) |
Apr 09, 2008 | 9.040 | 9.050 | 8.430 | 8.540 | 191,193 | -0.41(-4.58%) |
Apr 08, 2008 | 9.100 | 9.310 | 8.910 | 8.950 | 177,589 | -0.22(-2.40%) |
Apr 07, 2008 | 9.180 | 9.860 | 9.110 | 9.170 | 300,864 | +0.07(+0.77%) |
Apr 04, 2008 | 8.690 | 9.350 | 8.690 | 9.100 | 239,178 | +0.41(+4.72%) |
Apr 03, 2008 | 8.900 | 9.030 | 8.670 | 8.690 | 251,975 | -0.30(-3.34%) |
Apr 02, 2008 | 9.380 | 9.380 | 8.850 | 8.990 | 248,687 | -0.13(-1.43%) |