Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.495 | 7.541 | 7.471 | 7.480 | 34,257 | +0.00(+0.04%) |
Jun 27, 2008 | 7.526 | 7.797 | 7.477 | 7.477 | 36,857 | -0.05(-0.65%) |
Jun 26, 2008 | 7.547 | 7.565 | 7.504 | 7.526 | 17,121 | -0.03(-0.40%) |
Jun 25, 2008 | 7.559 | 7.584 | 7.507 | 7.556 | 31,026 | +0.04(+0.52%) |
Jun 24, 2008 | 7.507 | 7.562 | 7.480 | 7.517 | 31,558 | -0.02(-0.32%) |
Jun 23, 2008 | 7.657 | 7.675 | 7.523 | 7.541 | 22,641 | -0.07(-0.92%) |
Jun 20, 2008 | 7.459 | 7.745 | 7.419 | 7.611 | 45,282 | +0.13(+1.67%) |
Jun 19, 2008 | 7.510 | 7.530 | 7.468 | 7.486 | 37,267 | -0.05(-0.69%) |
Jun 18, 2008 | 7.596 | 7.596 | 7.465 | 7.538 | 34,535 | -0.06(-0.80%) |
Jun 17, 2008 | 7.648 | 7.648 | 7.568 | 7.599 | 38,989 | -0.03(-0.40%) |
Jun 16, 2008 | 7.578 | 7.660 | 7.578 | 7.629 | 32,007 | +0.05(+0.72%) |
Jun 13, 2008 | 7.535 | 7.596 | 7.492 | 7.574 | 38,707 | +0.03(+0.36%) |
Jun 12, 2008 | 7.638 | 7.651 | 7.526 | 7.547 | 56,678 | -0.17(-2.21%) |
Jun 11, 2008 | 7.797 | 7.797 | 7.718 | 7.718 | 24,730 | -0.08(-1.06%) |
Jun 10, 2008 | 7.733 | 7.910 | 7.721 | 7.800 | 30,377 | +0.03(+0.42%) |
Jun 09, 2008 | 7.943 | 7.969 | 7.767 | 7.767 | 52,320 | -0.17(-2.18%) |
Jun 06, 2008 | 7.745 | 7.940 | 7.742 | 7.940 | 31,361 | +0.15(+1.96%) |
Jun 05, 2008 | 7.678 | 7.788 | 7.678 | 7.788 | 42,553 | +0.13(+1.70%) |
Jun 04, 2008 | 7.654 | 7.706 | 7.638 | 7.658 | 29,236 | +0.00(+0.01%) |
Jun 03, 2008 | 7.663 | 7.681 | 7.632 | 7.657 | 40,671 | +0.02(+0.32%) |
Jun 02, 2008 | 7.666 | 7.730 | 7.602 | 7.632 | 25,025 | -0.08(-1.03%) |
May 30, 2008 | 7.684 | 7.776 | 7.684 | 7.712 | 23,772 | +0.02(+0.32%) |
May 29, 2008 | 7.712 | 7.751 | 7.678 | 7.687 | 32,213 | -0.02(-0.32%) |
May 28, 2008 | 7.672 | 7.748 | 7.632 | 7.712 | 40,261 | +0.08(+1.00%) |
May 27, 2008 | 7.571 | 7.635 | 7.571 | 7.635 | 27,911 | +0.04(+0.56%) |
May 26, 2008 | 7.513 | 7.593 | 7.513 | 7.593 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.513 | 7.593 | 7.513 | 7.593 | 48,807 | +0.07(+0.97%) |
May 22, 2008 | 7.556 | 7.611 | 7.501 | 7.520 | 63,876 | -0.03(-0.36%) |
May 21, 2008 | 7.736 | 7.736 | 7.547 | 7.547 | 45,095 | -0.15(-1.98%) |
May 20, 2008 | 7.760 | 7.767 | 7.699 | 7.699 | 42,839 | -0.06(-0.79%) |
May 19, 2008 | 7.794 | 7.815 | 7.751 | 7.760 | 34,224 | -0.01(-0.08%) |
May 16, 2008 | 7.770 | 7.806 | 7.736 | 7.767 | 27,189 | +0.04(+0.55%) |
May 15, 2008 | 7.821 | 7.825 | 7.724 | 7.724 | 65,746 | -0.10(-1.25%) |
May 14, 2008 | 7.776 | 7.837 | 7.770 | 7.821 | 48,174 | +0.03(+0.39%) |
May 13, 2008 | 7.898 | 7.898 | 7.757 | 7.791 | 53,080 | -0.07(-0.93%) |
May 12, 2008 | 7.895 | 7.974 | 7.764 | 7.864 | 126,920 | -0.00(-0.04%) |
May 09, 2008 | 7.840 | 7.886 | 7.779 | 7.867 | 19,384 | +0.02(+0.19%) |
May 08, 2008 | 7.876 | 7.953 | 7.776 | 7.852 | 59,049 | -0.03(-0.33%) |
May 07, 2008 | 7.825 | 7.901 | 7.803 | 7.878 | 44,820 | +0.05(+0.69%) |
May 06, 2008 | 7.837 | 7.885 | 7.791 | 7.825 | 27,035 | -0.04(-0.54%) |
May 05, 2008 | 7.840 | 7.901 | 7.779 | 7.867 | 25,864 | +0.03(+0.35%) |
May 02, 2008 | 7.873 | 7.959 | 7.767 | 7.840 | 51,152 | -0.03(-0.43%) |
May 01, 2008 | 7.553 | 7.882 | 7.553 | 7.873 | 33,178 | +0.34(+4.58%) |
Apr 30, 2008 | 7.483 | 7.675 | 7.446 | 7.529 | 49,145 | +0.08(+1.02%) |
Apr 29, 2008 | 7.517 | 7.526 | 7.440 | 7.452 | 40,304 | -0.09(-1.13%) |
Apr 28, 2008 | 7.517 | 7.593 | 7.498 | 7.538 | 43,288 | +0.05(+0.65%) |
Apr 25, 2008 | 7.480 | 7.553 | 7.376 | 7.489 | 61,981 | +0.01(+0.12%) |
Apr 24, 2008 | 7.544 | 7.544 | 7.452 | 7.480 | 44,980 | -0.03(-0.41%) |
Apr 23, 2008 | 7.510 | 7.590 | 7.483 | 7.510 | 51,116 | -0.05(-0.61%) |
Apr 22, 2008 | 7.608 | 7.608 | 7.452 | 7.556 | 82,386 | +0.01(+0.12%) |
Apr 21, 2008 | 7.559 | 7.565 | 7.513 | 7.547 | 38,720 | -0.02(-0.28%) |
Apr 18, 2008 | 7.623 | 7.660 | 7.559 | 7.568 | 39,353 | -0.01(-0.16%) |
Apr 17, 2008 | 7.760 | 7.785 | 7.568 | 7.581 | 26,891 | -0.16(-2.01%) |
Apr 16, 2008 | 7.690 | 7.764 | 7.687 | 7.736 | 16,121 | +0.11(+1.44%) |
Apr 15, 2008 | 7.821 | 7.889 | 7.626 | 7.626 | 26,042 | -0.15(-1.96%) |
Apr 14, 2008 | 7.913 | 7.937 | 7.779 | 7.779 | 21,316 | -0.20(-2.45%) |
Apr 11, 2008 | 8.035 | 8.035 | 7.934 | 7.974 | 28,531 | -0.06(-0.76%) |
Apr 10, 2008 | 7.995 | 8.102 | 7.995 | 8.035 | 15,413 | +0.07(+0.88%) |
Apr 09, 2008 | 8.105 | 8.105 | 7.953 | 7.965 | 32,466 | -0.13(-1.55%) |
Apr 08, 2008 | 7.904 | 8.129 | 7.867 | 8.090 | 34,434 | +0.14(+1.76%) |
Apr 07, 2008 | 7.748 | 7.977 | 7.748 | 7.950 | 42,632 | +0.23(+3.00%) |
Apr 04, 2008 | 7.800 | 7.831 | 7.654 | 7.718 | 99,366 | -0.07(-0.90%) |
Apr 03, 2008 | 7.501 | 7.855 | 7.501 | 7.788 | 56,406 | +0.23(+2.98%) |
Apr 02, 2008 | 7.672 | 7.718 | 7.562 | 7.562 | 41,976 | -0.13(-1.63%) |