Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.744 | 7.928 | 7.566 | 7.882 | 2,466,792 | +0.15(+1.96%) |
Jun 27, 2008 | 7.876 | 7.909 | 7.632 | 7.731 | 3,459,546 | -0.20(-2.49%) |
Jun 26, 2008 | 8.172 | 8.297 | 7.915 | 7.928 | 1,322,128 | -0.31(-3.76%) |
Jun 25, 2008 | 8.185 | 8.304 | 8.139 | 8.238 | 2,468,913 | +0.09(+1.13%) |
Jun 24, 2008 | 8.185 | 8.225 | 8.100 | 8.146 | 1,234,360 | -0.03(-0.40%) |
Jun 23, 2008 | 8.541 | 8.660 | 8.100 | 8.179 | 3,020,348 | -0.36(-4.24%) |
Jun 20, 2008 | 8.838 | 8.897 | 8.436 | 8.541 | 2,184,848 | -0.36(-4.00%) |
Jun 19, 2008 | 8.923 | 8.989 | 8.785 | 8.897 | 1,426,384 | -0.02(-0.22%) |
Jun 18, 2008 | 9.016 | 9.062 | 8.838 | 8.917 | 954,569 | -0.10(-1.10%) |
Jun 17, 2008 | 8.930 | 9.141 | 8.851 | 9.016 | 928,878 | +0.10(+1.11%) |
Jun 16, 2008 | 8.970 | 8.989 | 8.713 | 8.917 | 1,491,222 | -0.11(-1.17%) |
Jun 13, 2008 | 9.029 | 9.128 | 8.864 | 9.022 | 1,782,446 | +0.04(+0.44%) |
Jun 12, 2008 | 9.233 | 9.444 | 8.963 | 8.983 | 1,666,452 | -0.28(-2.99%) |
Jun 11, 2008 | 9.490 | 9.583 | 9.194 | 9.260 | 1,693,616 | -0.22(-2.29%) |
Jun 10, 2008 | 9.681 | 9.708 | 9.260 | 9.477 | 2,979,777 | -0.30(-3.10%) |
Jun 09, 2008 | 9.741 | 9.859 | 9.681 | 9.780 | 1,104,994 | +0.09(+0.95%) |
Jun 06, 2008 | 9.971 | 10.02 | 9.622 | 9.688 | 1,878,585 | -0.34(-3.42%) |
Jun 05, 2008 | 10.04 | 10.06 | 9.886 | 10.03 | 1,190,808 | +0.01(+0.13%) |
Jun 04, 2008 | 9.840 | 10.12 | 9.780 | 10.02 | 1,219,478 | +0.11(+1.13%) |
Jun 03, 2008 | 9.938 | 10.02 | 9.833 | 9.905 | 1,288,312 | -0.03(-0.27%) |
Jun 02, 2008 | 9.741 | 9.965 | 9.741 | 9.932 | 1,928,322 | +0.14(+1.48%) |
May 30, 2008 | 9.846 | 9.925 | 9.662 | 9.787 | 1,963,427 | +0.03(+0.34%) |
May 29, 2008 | 9.622 | 9.978 | 9.622 | 9.754 | 2,198,069 | +0.10(+1.02%) |
May 28, 2008 | 9.583 | 9.734 | 9.517 | 9.655 | 2,421,370 | +0.07(+0.76%) |
May 27, 2008 | 9.405 | 9.609 | 9.385 | 9.583 | 1,833,034 | +0.20(+2.11%) |
May 26, 2008 | 10.01 | 10.01 | 9.345 | 9.385 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.01 | 10.01 | 9.345 | 9.385 | 2,131,282 | -0.64(-6.38%) |
May 22, 2008 | 9.846 | 10.23 | 9.833 | 10.02 | 2,336,716 | +0.12(+1.20%) |
May 21, 2008 | 9.866 | 9.952 | 9.760 | 9.905 | 2,632,113 | +0.13(+1.35%) |
May 20, 2008 | 9.780 | 9.840 | 9.642 | 9.774 | 1,400,942 | -0.02(-0.20%) |
May 19, 2008 | 9.774 | 10.08 | 9.754 | 9.793 | 2,035,677 | -0.03(-0.27%) |
May 16, 2008 | 9.556 | 9.846 | 9.388 | 9.820 | 1,351,129 | +0.20(+2.05%) |
May 15, 2008 | 9.312 | 9.635 | 9.299 | 9.622 | 1,144,316 | +0.28(+2.96%) |
May 14, 2008 | 9.319 | 9.457 | 9.233 | 9.345 | 921,455 | +0.08(+0.85%) |
May 13, 2008 | 9.233 | 9.279 | 9.036 | 9.266 | 1,395,312 | +0.05(+0.57%) |
May 12, 2008 | 9.161 | 9.352 | 9.029 | 9.213 | 1,672,501 | +0.11(+1.23%) |
May 09, 2008 | 8.818 | 9.101 | 8.548 | 9.101 | 1,379,829 | +0.27(+3.06%) |
May 08, 2008 | 9.049 | 9.049 | 8.587 | 8.831 | 2,877,992 | -0.08(-0.89%) |
May 07, 2008 | 8.910 | 9.358 | 7.460 | 8.910 | 9,231,424 | -0.73(-7.59%) |
May 06, 2008 | 9.576 | 9.695 | 9.470 | 9.642 | 1,396,512 | -0.05(-0.48%) |
May 05, 2008 | 9.879 | 9.912 | 9.569 | 9.688 | 1,624,179 | -0.19(-1.93%) |
May 02, 2008 | 9.905 | 10.04 | 9.800 | 9.879 | 1,668,117 | -0.02(-0.20%) |
May 01, 2008 | 9.556 | 9.952 | 9.503 | 9.899 | 2,969,283 | +0.35(+3.66%) |
Apr 30, 2008 | 9.470 | 9.708 | 9.358 | 9.550 | 1,476,935 | +0.09(+0.91%) |
Apr 29, 2008 | 9.517 | 9.556 | 9.365 | 9.464 | 1,426,735 | +0.03(+0.28%) |
Apr 28, 2008 | 9.490 | 9.556 | 9.306 | 9.438 | 1,732,766 | -0.02(-0.21%) |
Apr 25, 2008 | 9.583 | 9.708 | 9.286 | 9.457 | 2,033,211 | -0.08(-0.83%) |
Apr 24, 2008 | 9.068 | 9.662 | 8.996 | 9.536 | 2,285,714 | +0.53(+5.93%) |
Apr 23, 2008 | 8.904 | 9.055 | 8.798 | 9.003 | 1,288,400 | +0.11(+1.19%) |
Apr 22, 2008 | 9.068 | 9.101 | 8.831 | 8.897 | 1,442,540 | -0.17(-1.89%) |
Apr 21, 2008 | 8.937 | 9.194 | 8.937 | 9.068 | 1,458,730 | +0.08(+0.88%) |
Apr 18, 2008 | 9.088 | 9.200 | 8.897 | 8.989 | 2,845,073 | +0.05(+0.59%) |
Apr 17, 2008 | 9.240 | 9.240 | 8.831 | 8.937 | 2,199,301 | -0.32(-3.49%) |
Apr 16, 2008 | 8.996 | 9.286 | 8.910 | 9.260 | 2,299,072 | +0.30(+3.31%) |
Apr 15, 2008 | 8.653 | 9.003 | 8.574 | 8.963 | 2,238,670 | +0.32(+3.74%) |
Apr 14, 2008 | 8.403 | 8.647 | 8.311 | 8.640 | 2,428,230 | +0.25(+2.99%) |
Apr 11, 2008 | 8.376 | 8.489 | 8.284 | 8.390 | 1,154,850 | -0.06(-0.70%) |
Apr 10, 2008 | 8.376 | 8.574 | 8.324 | 8.449 | 1,546,552 | +0.02(+0.23%) |
Apr 09, 2008 | 8.620 | 8.634 | 8.370 | 8.429 | 1,486,455 | -0.14(-1.69%) |
Apr 08, 2008 | 8.548 | 8.647 | 8.489 | 8.574 | 1,079,286 | -0.02(-0.23%) |
Apr 07, 2008 | 8.713 | 8.713 | 8.416 | 8.594 | 1,817,337 | -0.18(-2.10%) |
Apr 04, 2008 | 8.891 | 8.983 | 8.699 | 8.778 | 2,580,713 | -0.09(-1.04%) |
Apr 03, 2008 | 9.115 | 9.115 | 8.680 | 8.871 | 3,227,426 | -0.29(-3.17%) |
Apr 02, 2008 | 8.363 | 9.326 | 8.363 | 9.161 | 5,477,332 | +0.65(+7.59%) |