Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.550 | 8.740 | 8.480 | 8.680 | 17,744 | -0.01(-0.12%) |
Jun 27, 2008 | 8.550 | 8.700 | 7.950 | 8.690 | 38,702 | +0.09(+1.05%) |
Jun 26, 2008 | 8.820 | 8.820 | 8.600 | 8.600 | 20,080 | -0.14(-1.60%) |
Jun 25, 2008 | 8.850 | 8.850 | 8.730 | 8.740 | 6,700 | -0.06(-0.68%) |
Jun 24, 2008 | 8.820 | 8.820 | 8.500 | 8.800 | 16,340 | -0.04(-0.45%) |
Jun 23, 2008 | 8.830 | 8.850 | 8.780 | 8.840 | 10,700 | +0.06(+0.68%) |
Jun 20, 2008 | 8.910 | 9.000 | 8.770 | 8.780 | 18,450 | -0.17(-1.90%) |
Jun 19, 2008 | 8.980 | 9.000 | 8.900 | 8.950 | 5,545 | +0.01(+0.11%) |
Jun 18, 2008 | 9.012 | 9.030 | 8.890 | 8.940 | 19,000 | -0.10(-1.11%) |
Jun 17, 2008 | 9.050 | 9.050 | 8.920 | 9.040 | 4,400 | +0.04(+0.44%) |
Jun 16, 2008 | 9.000 | 9.190 | 8.990 | 9.000 | 20,026 | +0.00(+0.00%) |
Jun 13, 2008 | 8.900 | 9.140 | 8.900 | 9.000 | 18,869 | +0.14(+1.58%) |
Jun 12, 2008 | 8.930 | 9.020 | 8.710 | 8.860 | 13,762 | -0.01(-0.11%) |
Jun 11, 2008 | 9.020 | 9.020 | 8.700 | 8.870 | 37,900 | -0.05(-0.56%) |
Jun 10, 2008 | 8.840 | 9.000 | 8.720 | 8.920 | 46,921 | +0.17(+1.94%) |
Jun 09, 2008 | 8.830 | 8.870 | 8.610 | 8.750 | 36,425 | -0.14(-1.57%) |
Jun 06, 2008 | 8.700 | 8.920 | 8.680 | 8.890 | 28,253 | +0.21(+2.42%) |
Jun 05, 2008 | 8.910 | 8.950 | 8.600 | 8.680 | 33,375 | -0.24(-2.69%) |
Jun 04, 2008 | 8.950 | 9.000 | 8.700 | 8.920 | 16,774 | -0.03(-0.34%) |
Jun 03, 2008 | 8.470 | 8.950 | 8.470 | 8.950 | 25,100 | +0.50(+5.92%) |
Jun 02, 2008 | 8.190 | 8.450 | 8.190 | 8.450 | 16,640 | +0.33(+4.06%) |
May 30, 2008 | 8.290 | 8.450 | 8.120 | 8.120 | 17,700 | -0.06(-0.73%) |
May 29, 2008 | 8.300 | 8.300 | 8.030 | 8.180 | 30,533 | -0.12(-1.45%) |
May 28, 2008 | 8.310 | 8.320 | 8.260 | 8.300 | 20,843 | -0.07(-0.84%) |
May 27, 2008 | 8.200 | 8.480 | 8.200 | 8.370 | 30,850 | +0.10(+1.21%) |
May 26, 2008 | 7.750 | 8.760 | 7.750 | 8.270 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.750 | 8.760 | 7.750 | 8.270 | 100,253 | +0.59(+7.68%) |
May 22, 2008 | 7.620 | 7.690 | 7.600 | 7.680 | 15,600 | +0.08(+1.05%) |
May 21, 2008 | 7.640 | 7.670 | 7.580 | 7.600 | 8,000 | -0.09(-1.17%) |
May 20, 2008 | 7.400 | 7.690 | 7.322 | 7.690 | 25,491 | +0.19(+2.53%) |
May 19, 2008 | 7.450 | 7.500 | 7.450 | 7.500 | 8,275 | +0.00(+0.00%) |
May 16, 2008 | 7.290 | 7.500 | 7.180 | 7.500 | 6,700 | +0.15(+2.04%) |
May 15, 2008 | 7.390 | 7.390 | 7.250 | 7.350 | 9,379 | +0.00(+0.00%) |
May 14, 2008 | 7.290 | 7.430 | 7.290 | 7.350 | 3,800 | +0.00(+0.00%) |
May 13, 2008 | 7.490 | 7.550 | 7.230 | 7.350 | 34,310 | -0.14(-1.87%) |
May 12, 2008 | 7.320 | 7.490 | 7.250 | 7.490 | 7,900 | +0.09(+1.22%) |
May 09, 2008 | 7.240 | 7.430 | 7.240 | 7.400 | 1,600 | +0.04(+0.54%) |
May 08, 2008 | 7.450 | 7.500 | 7.260 | 7.360 | 7,550 | -0.09(-1.21%) |
May 07, 2008 | 7.410 | 7.530 | 7.410 | 7.450 | 7,526 | -0.02(-0.27%) |
May 06, 2008 | 7.650 | 7.680 | 7.470 | 7.470 | 7,950 | -0.15(-1.97%) |
May 05, 2008 | 7.750 | 7.780 | 7.230 | 7.620 | 41,300 | +0.01(+0.13%) |
May 02, 2008 | 7.520 | 7.650 | 7.520 | 7.610 | 10,200 | +0.06(+0.79%) |
May 01, 2008 | 7.742 | 7.750 | 7.440 | 7.550 | 9,161 | -0.15(-1.95%) |
Apr 30, 2008 | 7.450 | 7.700 | 7.430 | 7.700 | 14,463 | +0.21(+2.80%) |
Apr 29, 2008 | 7.422 | 7.500 | 7.390 | 7.490 | 7,500 | +0.09(+1.22%) |
Apr 28, 2008 | 7.370 | 7.400 | 7.360 | 7.400 | 13,396 | +0.02(+0.27%) |
Apr 25, 2008 | 7.300 | 7.380 | 7.250 | 7.380 | 21,400 | +0.01(+0.14%) |
Apr 24, 2008 | 7.300 | 7.400 | 7.290 | 7.370 | 20,200 | +0.12(+1.66%) |
Apr 23, 2008 | 7.270 | 7.390 | 7.220 | 7.250 | 16,686 | -0.04(-0.55%) |
Apr 22, 2008 | 7.270 | 7.320 | 7.270 | 7.290 | 3,800 | +0.02(+0.28%) |
Apr 21, 2008 | 7.310 | 7.360 | 7.250 | 7.270 | 5,600 | -0.10(-1.36%) |
Apr 18, 2008 | 7.120 | 7.370 | 7.000 | 7.370 | 25,654 | +0.19(+2.65%) |
Apr 17, 2008 | 7.070 | 7.180 | 7.060 | 7.180 | 5,400 | +0.11(+1.56%) |
Apr 16, 2008 | 6.930 | 7.120 | 6.930 | 7.070 | 8,000 | +0.21(+3.06%) |
Apr 15, 2008 | 7.020 | 7.080 | 6.860 | 6.860 | 9,565 | -0.06(-0.87%) |
Apr 14, 2008 | 7.050 | 7.110 | 6.920 | 6.920 | 22,237 | -0.15(-2.12%) |
Apr 11, 2008 | 7.200 | 7.250 | 7.060 | 7.070 | 6,605 | -0.08(-1.12%) |
Apr 10, 2008 | 7.250 | 7.250 | 7.060 | 7.150 | 17,300 | -0.12(-1.65%) |
Apr 09, 2008 | 7.310 | 7.350 | 7.220 | 7.270 | 3,900 | -0.03(-0.41%) |
Apr 08, 2008 | 7.150 | 7.370 | 7.110 | 7.300 | 3,600 | +0.19(+2.67%) |
Apr 07, 2008 | 7.280 | 7.350 | 7.110 | 7.110 | 12,400 | -0.20(-2.74%) |
Apr 04, 2008 | 7.490 | 7.490 | 7.280 | 7.310 | 7,500 | -0.12(-1.62%) |
Apr 03, 2008 | 7.380 | 7.480 | 7.280 | 7.430 | 9,300 | +0.00(+0.00%) |
Apr 02, 2008 | 7.430 | 7.470 | 7.420 | 7.430 | 7,700 | +0.01(+0.13%) |