Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 9.280 | 9.450 | 9.260 | 9.400 | 12,975 | +0.12(+1.29%) |
Jun 27, 2008 | 9.390 | 9.480 | 9.280 | 9.280 | 19,600 | -0.07(-0.75%) |
Jun 26, 2008 | 9.420 | 9.480 | 9.300 | 9.350 | 11,770 | -0.05(-0.53%) |
Jun 25, 2008 | 9.360 | 9.450 | 9.260 | 9.400 | 53,261 | +0.08(+0.86%) |
Jun 24, 2008 | 9.250 | 9.350 | 9.250 | 9.320 | 46,639 | +0.09(+0.98%) |
Jun 23, 2008 | 9.510 | 9.610 | 9.230 | 9.230 | 27,460 | -0.32(-3.35%) |
Jun 20, 2008 | 9.520 | 9.640 | 9.470 | 9.550 | 43,368 | +0.08(+0.84%) |
Jun 19, 2008 | 9.450 | 9.550 | 9.310 | 9.470 | 11,127 | +0.06(+0.64%) |
Jun 18, 2008 | 9.410 | 9.540 | 9.290 | 9.410 | 12,410 | +0.07(+0.75%) |
Jun 17, 2008 | 9.590 | 9.590 | 9.250 | 9.340 | 16,927 | -0.22(-2.30%) |
Jun 16, 2008 | 9.350 | 9.590 | 8.810 | 9.560 | 28,219 | +0.26(+2.80%) |
Jun 13, 2008 | 9.040 | 9.420 | 8.940 | 9.300 | 22,163 | +0.28(+3.10%) |
Jun 12, 2008 | 8.830 | 9.030 | 8.310 | 9.020 | 15,860 | +0.22(+2.50%) |
Jun 11, 2008 | 8.920 | 8.920 | 8.720 | 8.800 | 53,756 | -0.12(-1.35%) |
Jun 10, 2008 | 8.880 | 8.940 | 8.040 | 8.920 | 28,636 | +0.07(+0.79%) |
Jun 09, 2008 | 8.710 | 8.930 | 8.710 | 8.850 | 23,680 | +0.04(+0.45%) |
Jun 06, 2008 | 8.660 | 8.970 | 8.150 | 8.810 | 64,658 | +0.17(+1.97%) |
Jun 05, 2008 | 8.445 | 8.690 | 8.410 | 8.640 | 19,058 | +0.18(+2.13%) |
Jun 04, 2008 | 8.370 | 8.560 | 8.340 | 8.460 | 18,173 | +0.07(+0.83%) |
Jun 03, 2008 | 8.330 | 8.450 | 8.290 | 8.390 | 15,694 | +0.09(+1.08%) |
Jun 02, 2008 | 8.200 | 8.410 | 8.200 | 8.300 | 23,700 | -0.35(-4.05%) |
May 30, 2008 | 8.570 | 8.650 | 8.500 | 8.650 | 16,279 | +0.15(+1.76%) |
May 29, 2008 | 8.470 | 8.630 | 8.450 | 8.500 | 14,560 | -0.05(-0.58%) |
May 28, 2008 | 8.470 | 8.640 | 8.400 | 8.550 | 28,435 | +0.10(+1.18%) |
May 27, 2008 | 8.480 | 8.480 | 8.400 | 8.450 | 23,143 | -0.02(-0.24%) |
May 26, 2008 | 8.470 | 8.480 | 8.400 | 8.470 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.470 | 8.480 | 8.400 | 8.470 | 16,217 | +0.01(+0.12%) |
May 22, 2008 | 8.360 | 8.470 | 8.350 | 8.460 | 32,550 | +0.01(+0.12%) |
May 21, 2008 | 8.370 | 8.490 | 8.330 | 8.450 | 11,917 | +0.05(+0.60%) |
May 20, 2008 | 8.320 | 8.450 | 8.320 | 8.400 | 15,629 | +0.05(+0.60%) |
May 19, 2008 | 8.430 | 8.430 | 8.300 | 8.350 | 34,393 | -0.05(-0.60%) |
May 16, 2008 | 8.550 | 8.550 | 8.100 | 8.400 | 16,847 | -0.12(-1.41%) |
May 15, 2008 | 8.050 | 8.550 | 8.050 | 8.520 | 25,736 | +0.42(+5.19%) |
May 14, 2008 | 8.550 | 8.550 | 8.000 | 8.100 | 59,963 | -0.27(-3.23%) |
May 13, 2008 | 8.440 | 8.450 | 8.240 | 8.370 | 13,944 | +0.09(+1.09%) |
May 12, 2008 | 8.360 | 8.460 | 8.260 | 8.280 | 15,700 | -0.15(-1.78%) |
May 09, 2008 | 8.520 | 8.620 | 8.260 | 8.430 | 9,600 | -0.15(-1.75%) |
May 08, 2008 | 8.730 | 8.830 | 8.430 | 8.580 | 26,067 | -0.22(-2.50%) |
May 07, 2008 | 8.580 | 8.800 | 8.460 | 8.800 | 41,004 | +0.20(+2.33%) |
May 06, 2008 | 9.080 | 9.080 | 8.490 | 8.600 | 27,210 | -0.41(-4.55%) |
May 05, 2008 | 9.170 | 9.250 | 9.010 | 9.010 | 26,906 | -0.18(-1.96%) |
May 02, 2008 | 9.130 | 9.200 | 9.060 | 9.190 | 27,804 | +0.06(+0.66%) |
May 01, 2008 | 8.650 | 9.230 | 8.650 | 9.130 | 53,479 | -0.30(-3.18%) |
Apr 30, 2008 | 9.390 | 9.430 | 9.300 | 9.430 | 10,500 | +0.08(+0.86%) |
Apr 29, 2008 | 9.200 | 9.390 | 9.190 | 9.350 | 16,734 | +0.11(+1.19%) |
Apr 28, 2008 | 9.010 | 9.240 | 8.990 | 9.240 | 20,421 | +0.29(+3.24%) |
Apr 25, 2008 | 9.210 | 9.210 | 8.940 | 8.950 | 16,700 | -0.25(-2.72%) |
Apr 24, 2008 | 9.020 | 9.210 | 8.970 | 9.200 | 18,400 | +0.18(+2.00%) |
Apr 23, 2008 | 9.130 | 9.150 | 8.870 | 9.020 | 21,000 | -0.11(-1.20%) |
Apr 22, 2008 | 9.490 | 9.490 | 9.080 | 9.130 | 15,300 | -0.32(-3.39%) |
Apr 21, 2008 | 9.220 | 9.580 | 9.220 | 9.450 | 18,684 | +0.08(+0.85%) |
Apr 18, 2008 | 9.370 | 9.420 | 9.290 | 9.370 | 11,000 | +0.03(+0.32%) |
Apr 17, 2008 | 9.310 | 9.420 | 9.020 | 9.340 | 19,600 | +0.01(+0.11%) |
Apr 16, 2008 | 9.200 | 9.430 | 9.200 | 9.330 | 18,100 | +0.14(+1.52%) |
Apr 15, 2008 | 8.910 | 9.280 | 8.750 | 9.190 | 15,100 | +0.27(+3.03%) |
Apr 14, 2008 | 8.950 | 9.080 | 8.710 | 8.920 | 14,500 | -0.01(-0.11%) |
Apr 11, 2008 | 9.330 | 9.330 | 8.930 | 8.930 | 12,900 | -0.43(-4.59%) |
Apr 10, 2008 | 9.420 | 9.420 | 8.950 | 9.360 | 18,700 | -0.06(-0.64%) |
Apr 09, 2008 | 9.640 | 9.650 | 9.210 | 9.420 | 8,200 | -0.26(-2.69%) |
Apr 08, 2008 | 9.330 | 9.680 | 9.300 | 9.680 | 24,800 | +0.19(+2.00%) |
Apr 07, 2008 | 9.160 | 9.490 | 9.050 | 9.490 | 27,300 | +0.39(+4.29%) |
Apr 04, 2008 | 9.300 | 9.300 | 9.050 | 9.100 | 14,400 | -0.24(-2.57%) |
Apr 03, 2008 | 9.400 | 9.400 | 8.970 | 9.340 | 13,400 | -0.10(-1.06%) |
Apr 02, 2008 | 9.450 | 9.450 | 9.250 | 9.440 | 37,200 | +0.17(+1.83%) |