Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.802 | 8.816 | 8.627 | 8.746 | 258,617 | -0.11(-1.26%) |
Jun 27, 2008 | 8.732 | 8.872 | 8.557 | 8.858 | 3,736,534 | +0.11(+1.28%) |
Jun 26, 2008 | 8.774 | 8.816 | 8.648 | 8.746 | 96,601 | +0.00(+0.00%) |
Jun 25, 2008 | 8.788 | 8.802 | 8.669 | 8.746 | 42,718 | +0.06(+0.72%) |
Jun 24, 2008 | 8.955 | 8.955 | 8.557 | 8.683 | 71,389 | -0.25(-2.81%) |
Jun 23, 2008 | 8.948 | 8.955 | 8.893 | 8.934 | 68,866 | +0.02(+0.24%) |
Jun 20, 2008 | 9.025 | 9.025 | 8.872 | 8.914 | 128,767 | -0.13(-1.47%) |
Jun 19, 2008 | 8.907 | 9.046 | 8.760 | 9.046 | 186,888 | +0.20(+2.21%) |
Jun 18, 2008 | 8.941 | 8.941 | 8.781 | 8.851 | 62,827 | -0.05(-0.55%) |
Jun 17, 2008 | 8.941 | 8.941 | 8.844 | 8.900 | 147,367 | -0.04(-0.47%) |
Jun 16, 2008 | 8.976 | 8.976 | 8.907 | 8.941 | 118,801 | -0.01(-0.16%) |
Jun 13, 2008 | 8.969 | 8.976 | 8.927 | 8.955 | 46,079 | +0.05(+0.55%) |
Jun 12, 2008 | 9.004 | 9.004 | 8.872 | 8.907 | 97,670 | -0.06(-0.62%) |
Jun 11, 2008 | 9.004 | 9.011 | 8.921 | 8.962 | 122,539 | -0.01(-0.16%) |
Jun 10, 2008 | 8.983 | 9.046 | 8.962 | 8.976 | 39,683 | +0.02(+0.23%) |
Jun 09, 2008 | 8.976 | 8.983 | 8.955 | 8.955 | 109,250 | -0.01(-0.16%) |
Jun 06, 2008 | 9.011 | 9.011 | 8.969 | 8.969 | 143,997 | -0.04(-0.47%) |
Jun 05, 2008 | 8.927 | 9.011 | 8.921 | 9.011 | 70,518 | +0.03(+0.39%) |
Jun 04, 2008 | 8.983 | 8.997 | 8.962 | 8.976 | 95,418 | +0.00(+0.00%) |
Jun 03, 2008 | 8.941 | 8.976 | 8.872 | 8.976 | 57,066 | +0.03(+0.39%) |
Jun 02, 2008 | 8.753 | 8.941 | 8.753 | 8.941 | 24,619 | +0.21(+2.40%) |
May 30, 2008 | 8.906 | 8.983 | 8.732 | 8.732 | 81,272 | -0.03(-0.40%) |
May 29, 2008 | 8.662 | 8.767 | 8.620 | 8.767 | 164,620 | +0.14(+1.62%) |
May 28, 2008 | 8.578 | 8.662 | 8.578 | 8.627 | 77,093 | -0.01(-0.08%) |
May 27, 2008 | 8.697 | 8.697 | 8.592 | 8.634 | 22,618 | +0.01(+0.08%) |
May 26, 2008 | 8.697 | 8.718 | 8.627 | 8.627 | 93,808 | +0.00(+0.00%) |
May 23, 2008 | 8.697 | 8.718 | 8.627 | 8.627 | 93,808 | -0.03(-0.40%) |
May 22, 2008 | 8.662 | 8.690 | 8.634 | 8.662 | 30,915 | +0.03(+0.40%) |
May 21, 2008 | 8.641 | 8.683 | 8.627 | 8.627 | 53,953 | -0.06(-0.64%) |
May 20, 2008 | 8.697 | 8.732 | 8.578 | 8.683 | 42,258 | +0.00(+0.00%) |
May 19, 2008 | 8.592 | 8.697 | 8.592 | 8.683 | 44,713 | +0.03(+0.40%) |
May 16, 2008 | 8.557 | 8.662 | 8.522 | 8.648 | 154,569 | +0.11(+1.31%) |
May 15, 2008 | 8.494 | 8.557 | 8.487 | 8.536 | 62,459 | -0.05(-0.57%) |
May 14, 2008 | 8.550 | 8.592 | 8.522 | 8.585 | 58,566 | +0.06(+0.74%) |
May 13, 2008 | 8.473 | 8.522 | 8.438 | 8.522 | 35,406 | +0.10(+1.16%) |
May 12, 2008 | 8.327 | 8.452 | 8.320 | 8.425 | 55,758 | -0.06(-0.74%) |
May 09, 2008 | 8.383 | 8.487 | 8.383 | 8.487 | 45,494 | +0.10(+1.25%) |
May 08, 2008 | 8.376 | 8.404 | 8.330 | 8.383 | 87,137 | +0.00(+0.00%) |
May 07, 2008 | 8.376 | 8.383 | 8.348 | 8.383 | 10,203 | +0.01(+0.17%) |
May 06, 2008 | 8.383 | 8.383 | 8.299 | 8.369 | 11,230 | +0.06(+0.67%) |
May 05, 2008 | 8.348 | 8.348 | 8.306 | 8.313 | 6,613 | -0.04(-0.50%) |
May 02, 2008 | 8.348 | 8.383 | 8.260 | 8.355 | 49,314 | +0.08(+1.01%) |
May 01, 2008 | 8.208 | 8.278 | 8.173 | 8.271 | 12,742 | +0.13(+1.63%) |
Apr 30, 2008 | 8.040 | 8.138 | 8.040 | 8.138 | 5,060 | +0.09(+1.13%) |
Apr 29, 2008 | 8.089 | 8.131 | 8.047 | 8.047 | 22,759 | -0.03(-0.43%) |
Apr 28, 2008 | 8.243 | 8.285 | 8.047 | 8.082 | 9,259 | -0.22(-2.61%) |
Apr 25, 2008 | 8.313 | 8.369 | 8.292 | 8.299 | 27,382 | +0.09(+1.11%) |
Apr 24, 2008 | 8.173 | 8.208 | 8.173 | 8.208 | 3,435 | +0.04(+0.51%) |
Apr 23, 2008 | 8.194 | 8.194 | 8.033 | 8.166 | 14,601 | -0.11(-1.35%) |
Apr 22, 2008 | 8.082 | 8.313 | 8.054 | 8.278 | 9,091 | +0.24(+2.95%) |
Apr 21, 2008 | 8.040 | 8.040 | 8.040 | 8.040 | 143 | -0.09(-1.12%) |
Apr 18, 2008 | 8.089 | 8.131 | 8.033 | 8.131 | 9,276 | +0.05(+0.61%) |
Apr 17, 2008 | 8.166 | 8.313 | 8.068 | 8.082 | 18,233 | -0.08(-0.94%) |
Apr 16, 2008 | 8.208 | 8.208 | 8.103 | 8.159 | 4,724 | +0.02(+0.26%) |
Apr 15, 2008 | 8.166 | 8.278 | 8.138 | 8.138 | 2,622 | -0.09(-1.10%) |
Apr 14, 2008 | 8.107 | 8.243 | 8.107 | 8.229 | 46,489 | +0.06(+0.68%) |
Apr 11, 2008 | 8.271 | 8.271 | 8.075 | 8.173 | 83,744 | -0.02(-0.26%) |
Apr 10, 2008 | 8.166 | 8.278 | 8.138 | 8.194 | 2,433 | -0.10(-1.26%) |
Apr 09, 2008 | 8.348 | 8.348 | 8.110 | 8.299 | 5,741 | +0.15(+1.89%) |
Apr 08, 2008 | 8.145 | 8.145 | 8.145 | 8.145 | 558 | -0.13(-1.60%) |
Apr 07, 2008 | 8.117 | 8.369 | 8.117 | 8.278 | 1,432 | -0.10(-1.25%) |
Apr 04, 2008 | 8.376 | 8.383 | 8.089 | 8.383 | 27,861 | +0.06(+0.67%) |
Apr 03, 2008 | 8.201 | 8.383 | 8.201 | 8.327 | 3,492 | -0.06(-0.67%) |
Apr 02, 2008 | 8.208 | 8.383 | 8.103 | 8.383 | 22,622 | +0.00(+0.00%) |