Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.180 | 9.641 | 9.180 | 9.302 | 18,179 | +0.03(+0.30%) |
Jun 27, 2008 | 9.326 | 9.763 | 9.269 | 9.274 | 11,689 | -0.22(-2.35%) |
Jun 26, 2008 | 10.06 | 10.10 | 9.269 | 9.497 | 10,785 | -0.38(-3.89%) |
Jun 25, 2008 | 10.32 | 10.32 | 9.269 | 9.881 | 6,877 | -0.15(-1.45%) |
Jun 24, 2008 | 9.222 | 10.05 | 9.222 | 10.03 | 12,645 | +0.54(+5.74%) |
Jun 23, 2008 | 9.175 | 9.688 | 9.175 | 9.483 | 10,596 | +0.07(+0.72%) |
Jun 20, 2008 | 9.199 | 9.627 | 9.199 | 9.415 | 10,360 | +0.00(+0.05%) |
Jun 19, 2008 | 9.185 | 9.632 | 9.180 | 9.410 | 8,188 | +0.05(+0.50%) |
Jun 18, 2008 | 9.936 | 10.00 | 9.335 | 9.363 | 26,353 | -0.71(-7.01%) |
Jun 17, 2008 | 9.881 | 10.11 | 9.537 | 10.07 | 16,853 | +0.28(+2.88%) |
Jun 16, 2008 | 9.410 | 10.09 | 9.293 | 9.787 | 25,722 | +0.27(+2.82%) |
Jun 13, 2008 | 9.316 | 9.552 | 9.180 | 9.519 | 17,030 | +0.13(+1.40%) |
Jun 12, 2008 | 9.505 | 9.556 | 9.387 | 9.387 | 15,629 | -0.23(-2.38%) |
Jun 11, 2008 | 9.575 | 9.646 | 9.514 | 9.616 | 11,621 | -0.19(-1.99%) |
Jun 10, 2008 | 9.806 | 10.06 | 9.505 | 9.810 | 4,900 | -0.28(-2.80%) |
Jun 09, 2008 | 9.622 | 10.12 | 9.622 | 10.09 | 13,385 | +0.59(+6.16%) |
Jun 06, 2008 | 9.519 | 9.608 | 9.505 | 9.507 | 6,163 | -0.16(-1.68%) |
Jun 05, 2008 | 9.589 | 10.02 | 9.457 | 9.669 | 39,349 | +0.08(+0.80%) |
Jun 04, 2008 | 9.547 | 9.603 | 9.410 | 9.593 | 15,767 | +0.04(+0.44%) |
Jun 03, 2008 | 9.552 | 9.919 | 9.434 | 9.551 | 18,383 | -0.09(-0.90%) |
Jun 02, 2008 | 9.448 | 9.646 | 9.410 | 9.638 | 32,867 | +0.13(+1.40%) |
May 30, 2008 | 9.528 | 9.617 | 9.434 | 9.505 | 10,420 | -0.10(-1.08%) |
May 29, 2008 | 9.670 | 10.17 | 9.476 | 9.608 | 22,351 | -0.18(-1.87%) |
May 28, 2008 | 9.542 | 9.801 | 9.542 | 9.792 | 9,991 | -0.07(-0.72%) |
May 27, 2008 | 9.617 | 10.56 | 9.617 | 9.862 | 20,147 | +0.12(+1.26%) |
May 26, 2008 | 9.834 | 10.12 | 9.481 | 9.740 | 6,783 | +0.00(+0.00%) |
May 23, 2008 | 9.834 | 10.12 | 9.481 | 9.740 | 6,783 | -0.18(-1.85%) |
May 22, 2008 | 9.733 | 10.00 | 9.646 | 9.923 | 6,586 | +0.17(+1.74%) |
May 21, 2008 | 10.10 | 10.14 | 9.740 | 9.754 | 6,163 | -0.37(-3.63%) |
May 20, 2008 | 10.30 | 10.68 | 10.09 | 10.12 | 11,633 | -0.36(-3.41%) |
May 19, 2008 | 10.19 | 10.71 | 10.19 | 10.48 | 15,083 | +0.14(+1.36%) |
May 16, 2008 | 10.53 | 10.53 | 9.881 | 10.34 | 11,689 | -0.09(-0.90%) |
May 15, 2008 | 9.975 | 10.78 | 9.876 | 10.43 | 14,054 | +0.39(+3.89%) |
May 14, 2008 | 9.961 | 10.05 | 9.881 | 10.04 | 13,941 | -0.14(-1.39%) |
May 13, 2008 | 10.23 | 10.23 | 9.810 | 10.18 | 11,051 | +0.01(+0.09%) |
May 12, 2008 | 10.12 | 10.48 | 9.777 | 10.17 | 20,915 | -0.30(-2.87%) |
May 09, 2008 | 9.999 | 10.58 | 9.857 | 10.47 | 17,174 | +0.56(+5.70%) |
May 08, 2008 | 9.914 | 10.11 | 9.716 | 9.909 | 18,383 | -0.11(-1.08%) |
May 07, 2008 | 9.881 | 10.07 | 9.716 | 10.02 | 13,140 | +0.03(+0.28%) |
May 06, 2008 | 9.999 | 10.11 | 9.721 | 9.989 | 18,655 | -0.16(-1.53%) |
May 05, 2008 | 10.04 | 10.28 | 9.650 | 10.14 | 44,894 | +0.02(+0.19%) |
May 02, 2008 | 10.12 | 10.21 | 10.12 | 10.13 | 4,250 | -0.05(-0.46%) |
May 01, 2008 | 10.13 | 10.35 | 10.12 | 10.17 | 15,580 | +0.05(+0.51%) |
Apr 30, 2008 | 10.70 | 11.05 | 9.904 | 10.12 | 23,969 | -0.47(-4.40%) |
Apr 29, 2008 | 11.46 | 11.46 | 10.18 | 10.59 | 49,498 | -0.98(-8.46%) |
Apr 28, 2008 | 11.50 | 11.76 | 11.29 | 11.57 | 38,476 | +0.18(+1.57%) |
Apr 25, 2008 | 11.22 | 11.48 | 11.17 | 11.39 | 3,719 | +0.23(+2.07%) |
Apr 24, 2008 | 10.87 | 11.40 | 10.73 | 11.16 | 20,753 | +0.23(+2.11%) |
Apr 23, 2008 | 11.29 | 11.32 | 10.87 | 10.93 | 17,308 | -0.52(-4.58%) |
Apr 22, 2008 | 11.53 | 11.67 | 11.15 | 11.45 | 24,489 | +0.04(+0.35%) |
Apr 21, 2008 | 11.52 | 11.76 | 11.11 | 11.41 | 24,211 | +0.22(+1.93%) |
Apr 18, 2008 | 10.69 | 11.42 | 10.69 | 11.19 | 33,588 | +0.62(+5.83%) |
Apr 17, 2008 | 10.85 | 10.85 | 10.12 | 10.58 | 17,895 | -0.32(-2.94%) |
Apr 16, 2008 | 10.58 | 10.90 | 10.12 | 10.90 | 26,353 | +0.39(+3.72%) |
Apr 15, 2008 | 10.37 | 10.54 | 10.14 | 10.51 | 22,985 | -0.08(-0.71%) |
Apr 14, 2008 | 10.12 | 10.58 | 10.12 | 10.58 | 9,281 | +0.08(+0.81%) |
Apr 11, 2008 | 10.23 | 10.58 | 10.23 | 10.50 | 6,397 | -0.19(-1.81%) |
Apr 10, 2008 | 10.90 | 10.90 | 10.35 | 10.69 | 17,650 | -0.14(-1.26%) |
Apr 09, 2008 | 10.35 | 11.17 | 10.23 | 10.83 | 36,400 | +0.48(+4.59%) |
Apr 08, 2008 | 10.43 | 10.59 | 9.834 | 10.35 | 43,207 | -0.08(-0.77%) |
Apr 07, 2008 | 10.54 | 10.57 | 9.599 | 10.43 | 89,385 | +0.43(+4.33%) |
Apr 04, 2008 | 9.105 | 10.42 | 8.855 | 9.999 | 70,054 | +1.41(+16.37%) |
Apr 03, 2008 | 8.822 | 9.142 | 8.587 | 8.592 | 12,462 | -0.24(-2.77%) |
Apr 02, 2008 | 9.396 | 9.410 | 8.822 | 8.836 | 10,562 | -0.50(-5.36%) |