Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.490 | 8.590 | 8.350 | 8.430 | 897,041 | -0.01(-0.12%) |
Jun 27, 2008 | 8.660 | 8.750 | 8.400 | 8.440 | 1,037,983 | -0.14(-1.63%) |
Jun 26, 2008 | 8.830 | 8.830 | 8.440 | 8.580 | 1,641,439 | -0.37(-4.13%) |
Jun 25, 2008 | 8.970 | 9.080 | 8.850 | 8.950 | 1,226,819 | +0.10(+1.13%) |
Jun 24, 2008 | 8.630 | 9.020 | 8.530 | 8.850 | 1,652,038 | +0.31(+3.63%) |
Jun 23, 2008 | 8.620 | 8.650 | 8.400 | 8.540 | 1,272,326 | -0.04(-0.47%) |
Jun 20, 2008 | 9.010 | 9.010 | 8.550 | 8.580 | 1,969,697 | -0.50(-5.51%) |
Jun 19, 2008 | 9.010 | 9.140 | 8.740 | 9.080 | 1,514,103 | -0.06(-0.66%) |
Jun 18, 2008 | 8.890 | 9.150 | 8.870 | 9.140 | 1,692,262 | +0.32(+3.63%) |
Jun 17, 2008 | 9.250 | 9.250 | 8.820 | 8.820 | 1,164,957 | -0.36(-3.92%) |
Jun 16, 2008 | 8.870 | 9.270 | 8.790 | 9.180 | 2,345,182 | +0.27(+3.03%) |
Jun 13, 2008 | 8.710 | 8.910 | 8.670 | 8.910 | 695,106 | +0.31(+3.60%) |
Jun 12, 2008 | 8.650 | 8.770 | 8.520 | 8.600 | 976,286 | -0.03(-0.35%) |
Jun 11, 2008 | 8.630 | 8.820 | 8.520 | 8.630 | 1,379,294 | +0.06(+0.70%) |
Jun 10, 2008 | 8.450 | 8.580 | 8.270 | 8.570 | 1,542,655 | +0.11(+1.30%) |
Jun 09, 2008 | 8.530 | 8.550 | 8.390 | 8.460 | 1,479,874 | +0.02(+0.24%) |
Jun 06, 2008 | 8.840 | 8.890 | 8.400 | 8.440 | 1,507,112 | -0.56(-6.22%) |
Jun 05, 2008 | 9.060 | 9.150 | 8.870 | 9.000 | 1,229,663 | -0.07(-0.77%) |
Jun 04, 2008 | 8.960 | 9.180 | 8.890 | 9.070 | 1,964,951 | +0.23(+2.60%) |
Jun 03, 2008 | 8.870 | 8.920 | 8.650 | 8.840 | 1,659,543 | +0.06(+0.68%) |
Jun 02, 2008 | 8.660 | 8.850 | 8.660 | 8.780 | 1,797,323 | -0.10(-1.13%) |
May 30, 2008 | 9.460 | 9.490 | 8.810 | 8.880 | 2,960,366 | -0.65(-6.82%) |
May 29, 2008 | 9.410 | 9.570 | 9.370 | 9.530 | 1,128,572 | +0.13(+1.38%) |
May 28, 2008 | 9.470 | 9.690 | 9.310 | 9.400 | 1,453,300 | -0.13(-1.36%) |
May 27, 2008 | 9.290 | 9.590 | 9.290 | 9.530 | 1,640,693 | +0.16(+1.71%) |
May 26, 2008 | 9.370 | 9.580 | 9.290 | 9.370 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.370 | 9.580 | 9.290 | 9.370 | 1,210,616 | +0.07(+0.75%) |
May 22, 2008 | 9.770 | 9.770 | 9.280 | 9.300 | 904,651 | -0.35(-3.63%) |
May 21, 2008 | 9.720 | 9.830 | 9.520 | 9.650 | 1,281,066 | +0.05(+0.52%) |
May 20, 2008 | 9.550 | 9.760 | 9.440 | 9.600 | 1,156,038 | +0.01(+0.10%) |
May 19, 2008 | 9.800 | 9.860 | 9.510 | 9.590 | 1,204,009 | -0.15(-1.54%) |
May 16, 2008 | 9.420 | 9.740 | 9.340 | 9.740 | 1,990,190 | +0.28(+2.96%) |
May 15, 2008 | 9.330 | 9.480 | 9.230 | 9.460 | 975,063 | +0.22(+2.38%) |
May 14, 2008 | 9.420 | 9.490 | 9.220 | 9.240 | 1,656,448 | -0.12(-1.28%) |
May 13, 2008 | 9.520 | 9.520 | 9.210 | 9.360 | 1,750,848 | -0.21(-2.19%) |
May 12, 2008 | 8.980 | 9.570 | 8.980 | 9.570 | 2,599,660 | +0.66(+7.41%) |
May 09, 2008 | 9.610 | 9.640 | 8.800 | 8.910 | 1,813,141 | -0.62(-6.51%) |
May 08, 2008 | 9.660 | 9.770 | 9.460 | 9.530 | 1,942,774 | -0.03(-0.31%) |
May 07, 2008 | 9.680 | 9.760 | 9.520 | 9.560 | 3,077,115 | -0.02(-0.21%) |
May 06, 2008 | 9.440 | 9.770 | 9.360 | 9.580 | 2,865,869 | +0.03(+0.31%) |
May 05, 2008 | 9.060 | 9.570 | 9.060 | 9.550 | 3,673,830 | +0.34(+3.69%) |
May 02, 2008 | 9.500 | 9.600 | 9.140 | 9.210 | 3,554,354 | -0.22(-2.33%) |
May 01, 2008 | 9.430 | 9.470 | 9.160 | 9.430 | 3,174,700 | +0.06(+0.64%) |
Apr 30, 2008 | 9.050 | 9.580 | 9.050 | 9.370 | 4,656,495 | +0.32(+3.54%) |
Apr 29, 2008 | 9.010 | 9.070 | 8.840 | 9.050 | 3,333,619 | +0.10(+1.12%) |
Apr 28, 2008 | 8.670 | 8.970 | 8.520 | 8.950 | 4,070,960 | +0.43(+5.05%) |
Apr 25, 2008 | 9.020 | 9.020 | 8.420 | 8.520 | 6,893,263 | -0.27(-3.07%) |
Apr 24, 2008 | 7.440 | 8.943 | 7.350 | 8.790 | 12,535,310 | +2.09(+31.19%) |
Apr 23, 2008 | 6.770 | 6.780 | 6.630 | 6.700 | 1,001,427 | -0.07(-1.03%) |
Apr 22, 2008 | 6.890 | 6.960 | 6.480 | 6.770 | 1,897,798 | -0.22(-3.15%) |
Apr 21, 2008 | 7.070 | 7.070 | 6.820 | 6.990 | 1,000,354 | -0.04(-0.57%) |
Apr 18, 2008 | 7.010 | 7.090 | 6.990 | 7.030 | 1,777,502 | +0.06(+0.86%) |
Apr 17, 2008 | 6.840 | 7.030 | 6.840 | 6.970 | 1,317,023 | +0.08(+1.16%) |
Apr 16, 2008 | 6.190 | 6.910 | 6.190 | 6.890 | 2,994,603 | +0.43(+6.66%) |
Apr 15, 2008 | 6.950 | 7.080 | 6.280 | 6.460 | 5,612,208 | -0.43(-6.24%) |
Apr 14, 2008 | 7.100 | 7.150 | 6.880 | 6.890 | 1,813,305 | -0.20(-2.82%) |
Apr 11, 2008 | 7.260 | 7.300 | 7.030 | 7.090 | 1,057,700 | -0.25(-3.41%) |
Apr 10, 2008 | 7.040 | 7.390 | 7.040 | 7.340 | 1,157,114 | +0.23(+3.23%) |
Apr 09, 2008 | 7.090 | 7.190 | 7.050 | 7.110 | 1,460,600 | +0.01(+0.14%) |
Apr 08, 2008 | 7.010 | 7.130 | 6.980 | 7.100 | 1,454,500 | +0.05(+0.71%) |
Apr 07, 2008 | 7.230 | 7.230 | 7.020 | 7.050 | 1,264,300 | -0.10(-1.40%) |
Apr 04, 2008 | 7.160 | 7.200 | 6.960 | 7.150 | 1,035,800 | +0.05(+0.70%) |
Apr 03, 2008 | 7.030 | 7.430 | 6.990 | 7.100 | 2,499,450 | +0.05(+0.71%) |
Apr 02, 2008 | 7.090 | 7.100 | 6.900 | 7.050 | 1,364,180 | +0.07(+1.00%) |