Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.020 | 8.372 | 7.960 | 8.030 | 235,255 | -0.09(-1.11%) |
Jun 27, 2008 | 7.950 | 8.280 | 7.950 | 8.120 | 157,471 | +0.08(+1.00%) |
Jun 26, 2008 | 8.260 | 8.360 | 7.950 | 8.040 | 246,829 | -0.22(-2.66%) |
Jun 25, 2008 | 8.410 | 8.410 | 8.100 | 8.260 | 221,015 | -0.19(-2.25%) |
Jun 24, 2008 | 8.630 | 8.630 | 8.450 | 8.450 | 128,922 | -0.14(-1.63%) |
Jun 23, 2008 | 8.600 | 8.670 | 8.550 | 8.590 | 177,970 | -0.08(-0.92%) |
Jun 20, 2008 | 8.660 | 8.810 | 8.570 | 8.670 | 156,876 | -0.06(-0.69%) |
Jun 19, 2008 | 8.690 | 8.840 | 8.690 | 8.730 | 46,123 | -0.02(-0.23%) |
Jun 18, 2008 | 8.710 | 8.774 | 8.670 | 8.750 | 129,345 | -0.03(-0.34%) |
Jun 17, 2008 | 8.880 | 8.880 | 8.750 | 8.780 | 60,859 | -0.02(-0.23%) |
Jun 16, 2008 | 8.760 | 8.840 | 8.650 | 8.800 | 127,787 | +0.04(+0.46%) |
Jun 13, 2008 | 8.750 | 8.830 | 8.650 | 8.760 | 141,074 | +0.00(+0.00%) |
Jun 12, 2008 | 8.980 | 9.000 | 8.710 | 8.760 | 439,183 | -0.30(-3.31%) |
Jun 11, 2008 | 9.110 | 9.300 | 8.940 | 9.060 | 315,166 | -0.13(-1.41%) |
Jun 10, 2008 | 9.200 | 9.310 | 9.130 | 9.190 | 189,793 | -0.19(-2.03%) |
Jun 09, 2008 | 9.600 | 9.630 | 9.340 | 9.380 | 141,361 | -0.22(-2.29%) |
Jun 06, 2008 | 9.480 | 9.710 | 9.440 | 9.600 | 114,232 | +0.10(+1.05%) |
Jun 05, 2008 | 9.200 | 9.500 | 9.200 | 9.500 | 85,028 | +0.29(+3.15%) |
Jun 04, 2008 | 9.250 | 9.350 | 9.200 | 9.210 | 112,642 | -0.04(-0.44%) |
Jun 03, 2008 | 9.520 | 9.550 | 9.250 | 9.251 | 115,444 | -0.24(-2.52%) |
Jun 02, 2008 | 9.670 | 9.790 | 9.420 | 9.490 | 96,636 | -0.30(-3.06%) |
May 30, 2008 | 9.300 | 9.800 | 9.280 | 9.790 | 143,966 | +0.54(+5.84%) |
May 29, 2008 | 9.450 | 9.510 | 9.250 | 9.250 | 78,721 | -0.24(-2.53%) |
May 28, 2008 | 9.430 | 9.500 | 9.240 | 9.490 | 91,154 | +0.18(+1.93%) |
May 27, 2008 | 9.630 | 9.690 | 9.200 | 9.310 | 246,566 | -0.44(-4.51%) |
May 26, 2008 | 10.04 | 10.15 | 9.730 | 9.750 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.04 | 10.15 | 9.730 | 9.750 | 73,007 | -0.29(-2.89%) |
May 22, 2008 | 10.11 | 10.24 | 10.03 | 10.04 | 80,875 | -0.11(-1.08%) |
May 21, 2008 | 9.990 | 10.25 | 9.990 | 10.15 | 137,548 | +0.13(+1.30%) |
May 20, 2008 | 10.06 | 10.18 | 9.840 | 10.02 | 155,742 | +0.18(+1.83%) |
May 19, 2008 | 10.00 | 10.13 | 9.830 | 9.840 | 180,884 | -0.15(-1.50%) |
May 16, 2008 | 9.800 | 10.09 | 9.750 | 9.990 | 164,691 | +0.24(+2.46%) |
May 15, 2008 | 9.600 | 9.800 | 9.600 | 9.750 | 67,302 | +0.10(+1.04%) |
May 14, 2008 | 9.840 | 9.840 | 9.580 | 9.650 | 65,026 | -0.11(-1.13%) |
May 13, 2008 | 9.650 | 9.850 | 9.650 | 9.760 | 96,305 | -0.10(-1.01%) |
May 12, 2008 | 9.670 | 9.900 | 9.630 | 9.860 | 62,671 | +0.13(+1.34%) |
May 09, 2008 | 9.890 | 9.890 | 9.710 | 9.730 | 30,646 | -0.16(-1.62%) |
May 08, 2008 | 9.600 | 9.890 | 9.600 | 9.890 | 135,305 | +0.31(+3.24%) |
May 07, 2008 | 9.970 | 10.10 | 9.560 | 9.580 | 110,157 | -0.48(-4.77%) |
May 06, 2008 | 10.00 | 10.10 | 9.910 | 10.06 | 110,779 | +0.10(+1.00%) |
May 05, 2008 | 9.600 | 9.990 | 9.600 | 9.960 | 148,151 | +0.42(+4.40%) |
May 02, 2008 | 9.210 | 9.650 | 9.210 | 9.540 | 89,078 | +0.19(+2.03%) |
May 01, 2008 | 9.220 | 9.430 | 9.220 | 9.350 | 186,695 | -0.08(-0.85%) |
Apr 30, 2008 | 9.350 | 9.530 | 9.350 | 9.430 | 143,499 | +0.15(+1.62%) |
Apr 29, 2008 | 9.250 | 9.330 | 9.200 | 9.280 | 193,850 | -0.06(-0.64%) |
Apr 28, 2008 | 9.470 | 9.714 | 9.340 | 9.340 | 114,619 | -0.16(-1.68%) |
Apr 25, 2008 | 9.260 | 9.520 | 9.230 | 9.500 | 83,121 | +0.22(+2.33%) |
Apr 24, 2008 | 9.490 | 9.490 | 9.220 | 9.284 | 247,682 | -0.20(-2.07%) |
Apr 23, 2008 | 9.680 | 9.680 | 9.410 | 9.480 | 129,427 | -0.26(-2.67%) |
Apr 22, 2008 | 9.940 | 10.07 | 9.510 | 9.740 | 174,048 | -0.12(-1.22%) |
Apr 21, 2008 | 10.07 | 10.07 | 9.780 | 9.860 | 153,177 | +0.02(+0.20%) |
Apr 18, 2008 | 10.44 | 10.49 | 9.810 | 9.840 | 279,124 | -0.52(-5.02%) |
Apr 17, 2008 | 10.15 | 10.45 | 10.07 | 10.36 | 186,542 | +0.18(+1.77%) |
Apr 16, 2008 | 9.780 | 10.20 | 9.700 | 10.18 | 229,858 | +0.51(+5.27%) |
Apr 15, 2008 | 9.500 | 9.770 | 9.500 | 9.670 | 131,536 | +0.17(+1.79%) |
Apr 14, 2008 | 9.460 | 9.600 | 9.460 | 9.500 | 218,312 | -0.06(-0.63%) |
Apr 11, 2008 | 9.600 | 9.610 | 9.500 | 9.560 | 114,350 | -0.03(-0.31%) |
Apr 10, 2008 | 9.610 | 9.690 | 9.410 | 9.590 | 103,725 | +0.02(+0.21%) |
Apr 09, 2008 | 9.580 | 9.630 | 9.400 | 9.570 | 114,700 | -0.01(-0.10%) |
Apr 08, 2008 | 9.640 | 9.740 | 9.500 | 9.580 | 98,500 | -0.06(-0.62%) |
Apr 07, 2008 | 10.11 | 10.11 | 9.600 | 9.640 | 218,976 | -0.32(-3.21%) |
Apr 04, 2008 | 9.970 | 10.06 | 9.820 | 9.960 | 191,360 | +0.11(+1.12%) |
Apr 03, 2008 | 9.450 | 9.880 | 9.190 | 9.850 | 266,500 | +0.47(+5.01%) |
Apr 02, 2008 | 9.250 | 9.430 | 9.250 | 9.380 | 212,155 | +0.10(+1.08%) |