Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.580 | 7.580 | 7.420 | 7.485 | 21,100 | -0.12(-1.64%) |
Jun 27, 2008 | 7.630 | 7.650 | 7.600 | 7.610 | 6,700 | -0.01(-0.13%) |
Jun 26, 2008 | 7.500 | 7.650 | 7.480 | 7.620 | 19,270 | +0.09(+1.20%) |
Jun 25, 2008 | 7.450 | 7.550 | 7.450 | 7.530 | 15,450 | +0.09(+1.21%) |
Jun 24, 2008 | 7.530 | 7.560 | 7.370 | 7.440 | 34,015 | -0.13(-1.72%) |
Jun 23, 2008 | 7.560 | 7.590 | 7.500 | 7.570 | 8,300 | -0.07(-0.92%) |
Jun 20, 2008 | 7.920 | 7.960 | 7.570 | 7.640 | 33,904 | -0.30(-3.78%) |
Jun 19, 2008 | 7.920 | 7.990 | 7.920 | 7.940 | 2,800 | -0.02(-0.25%) |
Jun 18, 2008 | 7.910 | 8.000 | 7.890 | 7.960 | 7,600 | -0.01(-0.13%) |
Jun 17, 2008 | 7.980 | 8.000 | 7.900 | 7.970 | 6,685 | -0.07(-0.87%) |
Jun 16, 2008 | 7.930 | 8.190 | 7.910 | 8.040 | 43,310 | +0.05(+0.63%) |
Jun 13, 2008 | 7.980 | 7.990 | 7.830 | 7.990 | 15,865 | +0.07(+0.88%) |
Jun 12, 2008 | 7.940 | 7.990 | 7.870 | 7.920 | 20,900 | -0.08(-1.00%) |
Jun 11, 2008 | 8.150 | 8.150 | 7.860 | 8.000 | 37,300 | -0.21(-2.56%) |
Jun 10, 2008 | 8.100 | 8.280 | 8.060 | 8.210 | 15,000 | +0.15(+1.86%) |
Jun 09, 2008 | 8.860 | 9.060 | 8.030 | 8.060 | 85,800 | -0.81(-9.13%) |
Jun 06, 2008 | 8.780 | 8.990 | 8.750 | 8.870 | 17,200 | +0.02(+0.23%) |
Jun 05, 2008 | 8.860 | 8.920 | 8.790 | 8.850 | 15,120 | -0.11(-1.23%) |
Jun 04, 2008 | 9.050 | 9.050 | 8.740 | 8.960 | 123,654 | -0.01(-0.11%) |
Jun 03, 2008 | 9.650 | 9.690 | 8.800 | 8.970 | 82,060 | -0.76(-7.81%) |
Jun 02, 2008 | 9.440 | 9.790 | 9.380 | 9.730 | 66,425 | +0.33(+3.51%) |
May 30, 2008 | 8.840 | 9.410 | 8.820 | 9.400 | 67,400 | +0.55(+6.21%) |
May 29, 2008 | 8.720 | 8.860 | 8.560 | 8.850 | 39,800 | +0.14(+1.61%) |
May 28, 2008 | 8.600 | 8.740 | 8.370 | 8.710 | 60,459 | +0.05(+0.58%) |
May 27, 2008 | 8.210 | 8.660 | 8.100 | 8.660 | 31,800 | +0.42(+5.10%) |
May 26, 2008 | 8.250 | 8.280 | 8.150 | 8.240 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.250 | 8.280 | 8.150 | 8.240 | 12,000 | -0.04(-0.48%) |
May 22, 2008 | 8.270 | 8.300 | 8.050 | 8.280 | 67,400 | +0.05(+0.61%) |
May 21, 2008 | 8.290 | 8.330 | 8.170 | 8.230 | 19,650 | -0.06(-0.72%) |
May 20, 2008 | 8.510 | 8.510 | 8.220 | 8.290 | 25,600 | -0.19(-2.24%) |
May 19, 2008 | 8.310 | 8.530 | 8.220 | 8.480 | 56,000 | +0.13(+1.56%) |
May 16, 2008 | 8.300 | 8.400 | 8.130 | 8.350 | 85,800 | +0.05(+0.60%) |
May 15, 2008 | 7.500 | 8.300 | 7.490 | 8.300 | 104,850 | +0.84(+11.26%) |
May 14, 2008 | 7.250 | 7.470 | 7.140 | 7.460 | 86,955 | +0.24(+3.32%) |
May 13, 2008 | 6.990 | 7.270 | 6.980 | 7.220 | 50,325 | +0.32(+4.64%) |
May 12, 2008 | 6.880 | 6.970 | 6.830 | 6.900 | 23,900 | +0.10(+1.47%) |
May 09, 2008 | 6.800 | 6.920 | 6.710 | 6.800 | 36,150 | -0.08(-1.16%) |
May 08, 2008 | 6.540 | 6.880 | 6.500 | 6.880 | 130,317 | +0.38(+5.85%) |
May 07, 2008 | 6.670 | 6.670 | 6.440 | 6.500 | 58,750 | -0.19(-2.84%) |
May 06, 2008 | 6.480 | 6.760 | 6.340 | 6.690 | 100,281 | +0.17(+2.61%) |
May 05, 2008 | 6.820 | 6.950 | 6.180 | 6.520 | 147,130 | -0.39(-5.64%) |
May 02, 2008 | 6.740 | 6.960 | 6.700 | 6.910 | 130,600 | +0.21(+3.13%) |
May 01, 2008 | 6.770 | 6.770 | 6.620 | 6.700 | 20,875 | -0.03(-0.45%) |
Apr 30, 2008 | 6.570 | 6.770 | 6.570 | 6.730 | 25,965 | +0.20(+3.06%) |
Apr 29, 2008 | 6.500 | 6.640 | 6.500 | 6.530 | 35,400 | +0.04(+0.62%) |
Apr 28, 2008 | 6.410 | 6.610 | 6.410 | 6.490 | 35,800 | +0.01(+0.15%) |
Apr 25, 2008 | 6.490 | 6.660 | 6.460 | 6.480 | 66,600 | -0.01(-0.15%) |
Apr 24, 2008 | 6.630 | 6.670 | 6.410 | 6.490 | 121,227 | -0.11(-1.67%) |
Apr 23, 2008 | 6.560 | 6.730 | 6.450 | 6.600 | 189,400 | +0.00(+0.00%) |
Apr 22, 2008 | 6.680 | 6.790 | 6.560 | 6.600 | 78,220 | -0.17(-2.51%) |
Apr 21, 2008 | 6.910 | 6.920 | 6.670 | 6.770 | 76,800 | -0.18(-2.59%) |
Apr 18, 2008 | 7.060 | 7.060 | 6.770 | 6.950 | 38,104 | +0.10(+1.46%) |
Apr 17, 2008 | 7.600 | 7.630 | 6.840 | 6.850 | 162,350 | -0.76(-9.99%) |
Apr 16, 2008 | 7.330 | 7.680 | 7.300 | 7.610 | 63,800 | +0.39(+5.40%) |
Apr 15, 2008 | 7.180 | 7.370 | 7.180 | 7.220 | 10,934 | -0.04(-0.55%) |
Apr 14, 2008 | 7.200 | 7.390 | 7.200 | 7.260 | 10,600 | -0.01(-0.14%) |
Apr 11, 2008 | 7.250 | 7.290 | 7.250 | 7.270 | 1,000 | -0.13(-1.76%) |
Apr 10, 2008 | 7.470 | 7.500 | 7.400 | 7.400 | 1,900 | +0.02(+0.27%) |
Apr 09, 2008 | 7.420 | 7.460 | 7.340 | 7.380 | 7,500 | -0.14(-1.86%) |
Apr 08, 2008 | 7.570 | 7.570 | 7.470 | 7.520 | 1,800 | +0.03(+0.40%) |
Apr 07, 2008 | 7.590 | 7.680 | 7.430 | 7.490 | 12,900 | -0.06(-0.79%) |
Apr 04, 2008 | 7.700 | 7.700 | 7.550 | 7.550 | 5,500 | -0.12(-1.56%) |
Apr 03, 2008 | 7.870 | 7.870 | 7.670 | 7.670 | 7,900 | -0.13(-1.67%) |
Apr 02, 2008 | 7.890 | 7.890 | 7.800 | 7.800 | 6,800 | -0.19(-2.38%) |