Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.085 | 8.449 | 8.001 | 8.339 | 10,689,927 | +0.26(+3.24%) |
Jun 27, 2008 | 8.018 | 8.128 | 7.866 | 8.077 | 11,810,243 | -0.13(-1.54%) |
Jun 26, 2008 | 8.111 | 8.246 | 7.946 | 8.204 | 11,795,086 | -0.13(-1.52%) |
Jun 25, 2008 | 8.195 | 8.567 | 8.170 | 8.330 | 6,700,421 | +0.23(+2.82%) |
Jun 24, 2008 | 8.170 | 8.364 | 8.001 | 8.102 | 8,395,749 | -0.14(-1.74%) |
Jun 23, 2008 | 8.525 | 8.575 | 8.220 | 8.246 | 10,009,224 | -0.28(-3.27%) |
Jun 20, 2008 | 8.871 | 8.922 | 8.347 | 8.525 | 9,659,007 | -0.46(-5.17%) |
Jun 19, 2008 | 8.736 | 9.108 | 8.550 | 8.989 | 7,273,143 | +0.31(+3.60%) |
Jun 18, 2008 | 9.082 | 9.091 | 8.609 | 8.677 | 11,170,189 | -0.49(-5.35%) |
Jun 17, 2008 | 9.429 | 9.454 | 9.116 | 9.167 | 5,374,232 | -0.25(-2.69%) |
Jun 16, 2008 | 9.133 | 9.496 | 9.074 | 9.420 | 7,409,817 | +0.25(+2.76%) |
Jun 13, 2008 | 9.032 | 9.302 | 8.989 | 9.167 | 5,525,022 | +0.20(+2.26%) |
Jun 12, 2008 | 9.108 | 9.344 | 8.905 | 8.964 | 6,041,249 | -0.09(-1.03%) |
Jun 11, 2008 | 9.251 | 9.403 | 9.055 | 9.057 | 9,571,973 | -0.08(-0.83%) |
Jun 10, 2008 | 9.048 | 9.412 | 8.888 | 9.133 | 7,602,879 | -0.33(-3.48%) |
Jun 09, 2008 | 9.260 | 9.479 | 9.044 | 9.462 | 12,436,017 | +0.46(+5.16%) |
Jun 06, 2008 | 9.260 | 9.276 | 8.871 | 8.998 | 8,467,168 | -0.27(-2.92%) |
Jun 05, 2008 | 9.243 | 9.420 | 9.048 | 9.268 | 12,197,725 | +0.27(+3.00%) |
Jun 04, 2008 | 8.550 | 9.251 | 8.449 | 8.998 | 11,905,265 | +0.45(+5.24%) |
Jun 03, 2008 | 8.440 | 8.634 | 8.364 | 8.550 | 9,468,536 | +0.18(+2.12%) |
Jun 02, 2008 | 8.668 | 8.694 | 8.195 | 8.373 | 6,666,459 | -0.35(-4.07%) |
May 30, 2008 | 8.364 | 8.761 | 8.356 | 8.727 | 7,989,994 | +0.44(+5.30%) |
May 29, 2008 | 8.381 | 8.677 | 8.204 | 8.288 | 9,184,320 | -0.09(-1.11%) |
May 28, 2008 | 8.060 | 8.449 | 7.975 | 8.381 | 8,010,841 | +0.35(+4.42%) |
May 27, 2008 | 7.883 | 8.026 | 7.815 | 8.026 | 3,943,033 | +0.17(+2.15%) |
May 26, 2008 | 7.638 | 7.883 | 7.638 | 7.857 | 5,230,017 | +0.00(+0.00%) |
May 23, 2008 | 7.638 | 7.883 | 7.638 | 7.857 | 5,230,017 | +0.15(+1.97%) |
May 22, 2008 | 7.561 | 7.730 | 7.485 | 7.705 | 3,242,567 | +0.16(+2.13%) |
May 21, 2008 | 7.604 | 7.739 | 7.477 | 7.545 | 3,584,320 | -0.06(-0.78%) |
May 20, 2008 | 7.553 | 7.646 | 7.460 | 7.604 | 5,267,224 | +0.00(+0.00%) |
May 19, 2008 | 7.849 | 7.908 | 7.553 | 7.604 | 4,631,325 | -0.25(-3.23%) |
May 16, 2008 | 7.857 | 7.899 | 7.612 | 7.857 | 4,593,309 | +0.04(+0.54%) |
May 15, 2008 | 7.367 | 7.908 | 7.350 | 7.815 | 7,811,363 | +0.63(+8.70%) |
May 14, 2008 | 7.080 | 7.384 | 7.066 | 7.190 | 3,620,639 | +0.11(+1.55%) |
May 13, 2008 | 7.181 | 7.251 | 7.046 | 7.080 | 2,729,569 | -0.08(-1.18%) |
May 12, 2008 | 7.012 | 7.232 | 6.936 | 7.164 | 4,308,750 | +0.17(+2.42%) |
May 09, 2008 | 6.987 | 7.131 | 6.949 | 6.995 | 2,048,766 | -0.09(-1.31%) |
May 08, 2008 | 7.029 | 7.164 | 6.911 | 7.088 | 5,693,806 | +0.10(+1.45%) |
May 07, 2008 | 7.215 | 7.257 | 6.979 | 6.987 | 2,849,688 | -0.23(-3.16%) |
May 06, 2008 | 7.088 | 7.274 | 7.021 | 7.215 | 2,765,073 | +0.07(+0.95%) |
May 05, 2008 | 7.224 | 7.249 | 6.995 | 7.147 | 4,901,373 | -0.30(-3.97%) |
May 02, 2008 | 7.688 | 7.747 | 7.376 | 7.443 | 3,306,866 | -0.09(-1.23%) |
May 01, 2008 | 7.325 | 7.621 | 7.308 | 7.536 | 3,903,939 | +0.19(+2.65%) |
Apr 30, 2008 | 7.443 | 7.545 | 7.300 | 7.342 | 3,921,700 | -0.09(-1.25%) |
Apr 29, 2008 | 7.587 | 7.663 | 7.367 | 7.435 | 3,232,009 | -0.18(-2.33%) |
Apr 28, 2008 | 7.308 | 7.612 | 7.257 | 7.612 | 5,238,528 | +0.30(+4.04%) |
Apr 25, 2008 | 7.359 | 7.443 | 7.088 | 7.316 | 2,914,054 | -0.03(-0.35%) |
Apr 24, 2008 | 7.164 | 7.469 | 7.071 | 7.342 | 5,833,680 | +0.17(+2.36%) |
Apr 23, 2008 | 6.759 | 7.443 | 6.750 | 7.173 | 12,311,234 | +0.95(+15.20%) |
Apr 22, 2008 | 6.201 | 6.336 | 6.007 | 6.227 | 8,197,216 | +0.05(+0.82%) |
Apr 21, 2008 | 6.244 | 6.294 | 6.142 | 6.176 | 5,026,901 | -0.14(-2.14%) |
Apr 18, 2008 | 6.463 | 6.522 | 6.201 | 6.311 | 3,936,953 | +0.03(+0.40%) |
Apr 17, 2008 | 6.472 | 6.489 | 6.075 | 6.286 | 7,031,155 | -0.30(-4.62%) |
Apr 16, 2008 | 6.446 | 6.624 | 6.421 | 6.590 | 3,190,942 | +0.28(+4.42%) |
Apr 15, 2008 | 6.184 | 6.311 | 6.058 | 6.311 | 7,684,787 | +0.15(+2.47%) |
Apr 14, 2008 | 6.328 | 6.412 | 6.134 | 6.159 | 4,657,988 | -0.20(-3.19%) |
Apr 11, 2008 | 6.607 | 6.624 | 6.320 | 6.362 | 4,126,321 | -0.30(-4.56%) |
Apr 10, 2008 | 6.632 | 6.776 | 6.497 | 6.666 | 5,221,118 | +0.02(+0.25%) |
Apr 09, 2008 | 6.556 | 6.674 | 6.455 | 6.649 | 4,886,145 | +0.12(+1.81%) |
Apr 08, 2008 | 6.590 | 6.615 | 6.463 | 6.531 | 2,652,305 | -0.11(-1.65%) |
Apr 07, 2008 | 6.548 | 6.793 | 6.514 | 6.641 | 5,983,989 | +0.16(+2.48%) |
Apr 04, 2008 | 6.429 | 6.548 | 6.252 | 6.480 | 4,586,185 | +0.03(+0.52%) |
Apr 03, 2008 | 6.303 | 6.446 | 6.218 | 6.446 | 4,062,881 | +0.10(+1.60%) |
Apr 02, 2008 | 6.522 | 6.573 | 6.294 | 6.345 | 3,909,788 | -0.19(-2.85%) |