Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.748 | 8.430 | 7.561 | 7.561 | 135,863 | -0.27(-3.42%) |
Jun 27, 2008 | 8.170 | 8.446 | 7.594 | 7.829 | 254,924 | -0.37(-4.55%) |
Jun 26, 2008 | 8.714 | 8.714 | 8.170 | 8.203 | 122,741 | -0.69(-7.76%) |
Jun 25, 2008 | 8.682 | 8.950 | 8.568 | 8.893 | 87,134 | +0.24(+2.72%) |
Jun 24, 2008 | 8.820 | 9.129 | 8.479 | 8.658 | 73,828 | -0.27(-3.00%) |
Jun 23, 2008 | 9.186 | 9.307 | 8.796 | 8.926 | 57,508 | -0.19(-2.05%) |
Jun 20, 2008 | 9.129 | 9.389 | 8.788 | 9.112 | 144,749 | -0.09(-0.97%) |
Jun 19, 2008 | 9.129 | 9.340 | 8.877 | 9.202 | 64,532 | +0.06(+0.71%) |
Jun 18, 2008 | 9.137 | 9.153 | 8.918 | 9.137 | 67,125 | -0.09(-0.97%) |
Jun 17, 2008 | 9.413 | 9.413 | 9.064 | 9.226 | 75,897 | -0.18(-1.90%) |
Jun 16, 2008 | 8.942 | 9.559 | 8.942 | 9.405 | 107,482 | +0.46(+5.18%) |
Jun 13, 2008 | 8.788 | 9.153 | 8.585 | 8.942 | 91,911 | +0.26(+2.99%) |
Jun 12, 2008 | 8.690 | 8.958 | 8.585 | 8.682 | 90,260 | +0.04(+0.47%) |
Jun 11, 2008 | 8.877 | 8.877 | 8.601 | 8.641 | 120,996 | -0.28(-3.18%) |
Jun 10, 2008 | 8.812 | 8.991 | 8.698 | 8.926 | 137,083 | +0.10(+1.10%) |
Jun 09, 2008 | 8.893 | 8.909 | 8.698 | 8.828 | 73,282 | -0.07(-0.82%) |
Jun 06, 2008 | 9.023 | 9.121 | 8.820 | 8.901 | 89,398 | -0.20(-2.23%) |
Jun 05, 2008 | 9.072 | 9.340 | 8.934 | 9.104 | 163,899 | +0.08(+0.90%) |
Jun 04, 2008 | 8.844 | 9.023 | 8.601 | 9.023 | 157,839 | +0.17(+1.93%) |
Jun 03, 2008 | 8.666 | 8.861 | 8.601 | 8.853 | 207,215 | +0.24(+2.83%) |
Jun 02, 2008 | 8.788 | 8.893 | 8.365 | 8.609 | 88,715 | -0.24(-2.66%) |
May 30, 2008 | 8.909 | 9.007 | 8.739 | 8.844 | 158,334 | +0.01(+0.09%) |
May 29, 2008 | 8.714 | 9.007 | 8.698 | 8.836 | 162,766 | +0.08(+0.93%) |
May 28, 2008 | 9.015 | 9.015 | 8.609 | 8.755 | 197,179 | -0.19(-2.09%) |
May 27, 2008 | 8.820 | 9.169 | 8.625 | 8.942 | 112,250 | +0.13(+1.47%) |
May 26, 2008 | 8.844 | 8.926 | 8.576 | 8.812 | 112,244 | +0.00(+0.00%) |
May 23, 2008 | 8.844 | 8.926 | 8.576 | 8.812 | 112,244 | -0.10(-1.09%) |
May 22, 2008 | 8.536 | 8.983 | 8.536 | 8.909 | 142,299 | +0.44(+5.18%) |
May 21, 2008 | 8.796 | 8.983 | 8.455 | 8.471 | 174,984 | -0.28(-3.16%) |
May 20, 2008 | 8.479 | 9.072 | 8.414 | 8.747 | 368,646 | +0.21(+2.47%) |
May 19, 2008 | 8.950 | 8.950 | 8.406 | 8.536 | 367,293 | -0.44(-4.89%) |
May 16, 2008 | 9.161 | 9.421 | 8.723 | 8.974 | 251,263 | -0.13(-1.43%) |
May 15, 2008 | 9.056 | 9.242 | 8.763 | 9.104 | 117,950 | +0.02(+0.18%) |
May 14, 2008 | 9.112 | 9.372 | 8.706 | 9.088 | 104,145 | -0.01(-0.09%) |
May 13, 2008 | 9.169 | 9.478 | 9.064 | 9.096 | 90,569 | -0.10(-1.06%) |
May 12, 2008 | 8.974 | 9.275 | 8.816 | 9.194 | 126,733 | +0.21(+2.35%) |
May 09, 2008 | 8.755 | 9.056 | 8.633 | 8.983 | 151,186 | +0.21(+2.41%) |
May 08, 2008 | 9.429 | 9.803 | 8.739 | 8.771 | 287,092 | -0.66(-6.98%) |
May 07, 2008 | 8.666 | 9.697 | 8.619 | 9.429 | 403,619 | +0.71(+8.20%) |
May 06, 2008 | 8.471 | 8.877 | 8.260 | 8.714 | 241,908 | +0.15(+1.71%) |
May 05, 2008 | 8.349 | 9.047 | 8.049 | 8.568 | 443,226 | +0.21(+2.53%) |
May 02, 2008 | 7.805 | 8.836 | 7.797 | 8.357 | 569,686 | +0.59(+7.64%) |
May 01, 2008 | 6.570 | 8.260 | 6.562 | 7.764 | 623,488 | +1.70(+27.98%) |
Apr 30, 2008 | 6.335 | 6.335 | 6.051 | 6.067 | 106,210 | -0.23(-3.61%) |
Apr 29, 2008 | 6.319 | 6.384 | 6.172 | 6.294 | 75,555 | -0.01(-0.13%) |
Apr 28, 2008 | 5.929 | 6.311 | 5.929 | 6.302 | 154,751 | +0.35(+5.87%) |
Apr 25, 2008 | 5.913 | 6.018 | 5.750 | 5.953 | 63,787 | +0.05(+0.83%) |
Apr 24, 2008 | 5.839 | 6.051 | 5.693 | 5.904 | 57,170 | +0.08(+1.39%) |
Apr 23, 2008 | 5.961 | 5.986 | 5.774 | 5.823 | 124,434 | -0.11(-1.78%) |
Apr 22, 2008 | 6.124 | 6.185 | 5.758 | 5.929 | 142,917 | -0.27(-4.32%) |
Apr 21, 2008 | 6.246 | 6.359 | 6.107 | 6.197 | 93,855 | -0.10(-1.55%) |
Apr 18, 2008 | 6.213 | 6.522 | 6.091 | 6.294 | 122,187 | +0.24(+4.03%) |
Apr 17, 2008 | 6.254 | 6.416 | 5.978 | 6.051 | 205,125 | -0.22(-3.50%) |
Apr 16, 2008 | 5.945 | 6.367 | 5.799 | 6.270 | 212,271 | +0.37(+6.34%) |
Apr 15, 2008 | 5.474 | 6.042 | 5.401 | 5.896 | 202,450 | +0.44(+8.04%) |
Apr 14, 2008 | 5.734 | 5.742 | 5.360 | 5.458 | 162,654 | -0.26(-4.55%) |
Apr 11, 2008 | 5.742 | 5.848 | 5.580 | 5.718 | 272,678 | -0.16(-2.76%) |
Apr 10, 2008 | 5.839 | 5.969 | 5.831 | 5.880 | 163,074 | +0.01(+0.14%) |
Apr 09, 2008 | 6.026 | 6.026 | 5.864 | 5.872 | 231,463 | -0.13(-2.17%) |
Apr 08, 2008 | 6.132 | 6.205 | 5.945 | 6.002 | 213,305 | -0.18(-2.89%) |
Apr 07, 2008 | 6.359 | 6.473 | 6.156 | 6.181 | 105,734 | -0.11(-1.68%) |
Apr 04, 2008 | 6.294 | 6.392 | 6.172 | 6.286 | 98,028 | -0.02(-0.39%) |
Apr 03, 2008 | 6.270 | 6.359 | 6.213 | 6.311 | 176,079 | +0.00(+0.00%) |
Apr 02, 2008 | 6.497 | 6.522 | 6.246 | 6.311 | 471,163 | -0.18(-2.75%) |