Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.630 | 8.840 | 8.370 | 8.780 | 593,807 | +0.28(+3.29%) |
Jun 27, 2008 | 8.300 | 8.570 | 8.130 | 8.500 | 756,259 | +0.25(+3.03%) |
Jun 26, 2008 | 8.200 | 8.370 | 7.940 | 8.250 | 588,934 | +0.05(+0.61%) |
Jun 25, 2008 | 8.250 | 8.250 | 7.600 | 8.200 | 652,536 | +0.12(+1.49%) |
Jun 24, 2008 | 7.290 | 8.080 | 7.290 | 8.080 | 1,169,065 | +0.77(+10.59%) |
Jun 23, 2008 | 6.870 | 7.384 | 6.830 | 7.306 | 360,635 | +0.46(+6.66%) |
Jun 20, 2008 | 7.340 | 7.600 | 6.700 | 6.850 | 552,856 | -0.44(-6.04%) |
Jun 19, 2008 | 7.220 | 7.400 | 7.180 | 7.290 | 144,680 | +0.01(+0.14%) |
Jun 18, 2008 | 7.520 | 7.530 | 7.210 | 7.280 | 246,227 | -0.19(-2.54%) |
Jun 17, 2008 | 7.610 | 7.740 | 7.400 | 7.470 | 291,277 | -0.16(-2.10%) |
Jun 16, 2008 | 7.220 | 8.060 | 7.220 | 7.630 | 291,488 | +0.24(+3.25%) |
Jun 13, 2008 | 7.420 | 7.460 | 7.210 | 7.390 | 180,905 | -0.06(-0.81%) |
Jun 12, 2008 | 7.550 | 7.610 | 7.420 | 7.450 | 179,598 | -0.02(-0.27%) |
Jun 11, 2008 | 7.500 | 7.650 | 7.450 | 7.470 | 205,913 | -0.01(-0.13%) |
Jun 10, 2008 | 7.570 | 7.730 | 7.430 | 7.480 | 417,953 | -0.25(-3.23%) |
Jun 09, 2008 | 8.170 | 8.370 | 7.600 | 7.730 | 419,975 | -0.37(-4.57%) |
Jun 06, 2008 | 7.840 | 8.130 | 7.840 | 8.100 | 438,411 | +0.34(+4.38%) |
Jun 05, 2008 | 7.460 | 7.790 | 7.450 | 7.760 | 433,649 | +0.19(+2.51%) |
Jun 04, 2008 | 8.000 | 8.000 | 7.450 | 7.570 | 513,670 | -0.41(-5.14%) |
Jun 03, 2008 | 8.100 | 8.130 | 7.870 | 7.980 | 689,658 | -0.11(-1.36%) |
Jun 02, 2008 | 8.310 | 8.340 | 8.000 | 8.090 | 613,054 | -0.29(-3.46%) |
May 30, 2008 | 8.260 | 8.430 | 8.070 | 8.380 | 372,349 | +0.13(+1.58%) |
May 29, 2008 | 8.400 | 8.480 | 8.170 | 8.250 | 580,046 | -0.15(-1.79%) |
May 28, 2008 | 8.990 | 8.990 | 8.150 | 8.400 | 256,231 | +0.02(+0.24%) |
May 27, 2008 | 8.390 | 8.480 | 8.100 | 8.380 | 408,988 | +0.07(+0.84%) |
May 26, 2008 | 8.670 | 8.670 | 7.870 | 8.310 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.670 | 8.670 | 7.870 | 8.310 | 890,228 | -0.34(-3.93%) |
May 22, 2008 | 8.980 | 9.090 | 8.600 | 8.650 | 755,676 | -0.21(-2.37%) |
May 21, 2008 | 8.750 | 9.160 | 8.600 | 8.860 | 1,133,118 | +0.16(+1.84%) |
May 20, 2008 | 8.280 | 8.750 | 8.160 | 8.700 | 701,541 | +0.57(+7.03%) |
May 19, 2008 | 7.950 | 8.300 | 7.930 | 8.128 | 806,186 | +0.23(+2.89%) |
May 16, 2008 | 7.360 | 7.950 | 7.350 | 7.900 | 738,974 | +0.62(+8.52%) |
May 15, 2008 | 6.930 | 7.370 | 6.860 | 7.280 | 316,575 | +0.22(+3.12%) |
May 14, 2008 | 7.490 | 7.490 | 7.030 | 7.060 | 230,429 | -0.30(-4.08%) |
May 13, 2008 | 7.650 | 7.650 | 7.170 | 7.360 | 300,852 | +0.01(+0.14%) |
May 12, 2008 | 7.730 | 7.730 | 7.340 | 7.350 | 392,808 | -0.40(-5.16%) |
May 09, 2008 | 8.000 | 8.080 | 7.450 | 7.750 | 461,622 | +0.23(+3.06%) |
May 08, 2008 | 7.050 | 7.540 | 7.050 | 7.520 | 569,885 | +0.53(+7.58%) |
May 07, 2008 | 6.910 | 7.160 | 6.900 | 6.990 | 285,323 | +0.02(+0.29%) |
May 06, 2008 | 6.750 | 7.100 | 6.710 | 6.970 | 491,806 | +0.29(+4.34%) |
May 05, 2008 | 6.560 | 6.770 | 6.560 | 6.680 | 166,738 | +0.10(+1.52%) |
May 02, 2008 | 6.620 | 6.620 | 6.400 | 6.580 | 478,390 | +0.06(+0.92%) |
May 01, 2008 | 6.840 | 6.840 | 6.350 | 6.520 | 366,059 | -0.25(-3.69%) |
Apr 30, 2008 | 6.420 | 6.850 | 6.350 | 6.770 | 323,367 | +0.27(+4.15%) |
Apr 29, 2008 | 6.950 | 6.950 | 6.300 | 6.500 | 491,574 | -0.20(-2.99%) |
Apr 28, 2008 | 6.890 | 6.940 | 6.650 | 6.700 | 185,107 | -0.19(-2.76%) |
Apr 25, 2008 | 6.800 | 6.910 | 6.700 | 6.890 | 253,500 | +0.10(+1.47%) |
Apr 24, 2008 | 7.120 | 7.152 | 6.700 | 6.790 | 486,345 | -0.35(-4.90%) |
Apr 23, 2008 | 7.130 | 7.440 | 7.100 | 7.140 | 229,810 | -0.06(-0.83%) |
Apr 22, 2008 | 7.470 | 7.500 | 7.200 | 7.200 | 254,744 | -0.28(-3.74%) |
Apr 21, 2008 | 7.500 | 7.600 | 7.350 | 7.480 | 228,762 | +0.00(+0.00%) |
Apr 18, 2008 | 7.650 | 7.790 | 7.480 | 7.480 | 198,520 | -0.20(-2.60%) |
Apr 17, 2008 | 7.350 | 7.780 | 7.350 | 7.680 | 310,579 | +0.27(+3.64%) |
Apr 16, 2008 | 7.580 | 7.580 | 7.340 | 7.410 | 267,040 | +0.27(+3.78%) |
Apr 15, 2008 | 7.080 | 7.220 | 6.970 | 7.140 | 286,850 | +0.04(+0.56%) |
Apr 14, 2008 | 7.380 | 7.500 | 6.990 | 7.100 | 335,555 | -0.16(-2.20%) |
Apr 11, 2008 | 7.580 | 7.580 | 7.210 | 7.260 | 553,178 | -0.26(-3.46%) |
Apr 10, 2008 | 7.140 | 7.600 | 7.000 | 7.520 | 619,328 | +0.50(+7.12%) |
Apr 09, 2008 | 6.790 | 7.050 | 6.650 | 7.020 | 278,993 | +0.34(+5.09%) |
Apr 08, 2008 | 6.700 | 6.880 | 6.580 | 6.680 | 198,450 | -0.07(-1.04%) |
Apr 07, 2008 | 6.970 | 7.160 | 6.730 | 6.750 | 357,387 | -0.04(-0.59%) |
Apr 04, 2008 | 6.750 | 6.940 | 6.650 | 6.790 | 299,993 | +0.10(+1.49%) |
Apr 03, 2008 | 6.630 | 6.730 | 6.420 | 6.690 | 520,463 | +0.13(+1.98%) |
Apr 02, 2008 | 6.600 | 6.688 | 6.319 | 6.560 | 535,300 | +0.08(+1.23%) |