Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.906 | 7.919 | 7.667 | 7.698 | 14,155,431 | -0.19(-2.39%) |
Jun 27, 2008 | 7.871 | 8.040 | 7.707 | 7.886 | 12,812,250 | -0.02(-0.27%) |
Jun 26, 2008 | 8.062 | 8.209 | 7.871 | 7.908 | 10,577,008 | -0.25(-3.06%) |
Jun 25, 2008 | 8.046 | 8.387 | 7.958 | 8.157 | 15,151,082 | +0.12(+1.54%) |
Jun 24, 2008 | 8.127 | 8.131 | 7.934 | 8.033 | 11,181,629 | -0.12(-1.51%) |
Jun 23, 2008 | 8.127 | 8.222 | 8.055 | 8.157 | 12,997,793 | +0.08(+0.97%) |
Jun 20, 2008 | 8.231 | 8.233 | 8.005 | 8.079 | 17,171,414 | -0.14(-1.74%) |
Jun 19, 2008 | 7.951 | 8.235 | 7.951 | 8.222 | 7,515,379 | +0.29(+3.63%) |
Jun 18, 2008 | 8.044 | 8.109 | 7.867 | 7.934 | 8,226,691 | -0.13(-1.67%) |
Jun 17, 2008 | 8.235 | 8.287 | 8.049 | 8.068 | 6,496,873 | -0.15(-1.79%) |
Jun 16, 2008 | 8.040 | 8.250 | 7.906 | 8.215 | 12,538,215 | +0.13(+1.64%) |
Jun 13, 2008 | 7.975 | 8.088 | 7.908 | 8.083 | 6,473,861 | +0.17(+2.19%) |
Jun 12, 2008 | 7.903 | 8.116 | 7.851 | 7.910 | 9,191,448 | +0.07(+0.91%) |
Jun 11, 2008 | 7.975 | 8.014 | 7.828 | 7.838 | 9,760,754 | -0.14(-1.74%) |
Jun 10, 2008 | 7.979 | 8.068 | 7.845 | 7.977 | 10,884,374 | +0.07(+0.88%) |
Jun 09, 2008 | 7.906 | 8.012 | 7.832 | 7.908 | 8,638,565 | -0.01(-0.16%) |
Jun 06, 2008 | 8.025 | 8.042 | 7.869 | 7.921 | 13,626,008 | -0.19(-2.35%) |
Jun 05, 2008 | 7.849 | 8.111 | 7.780 | 8.111 | 17,761,784 | +0.31(+4.03%) |
Jun 04, 2008 | 7.897 | 7.955 | 7.767 | 7.797 | 11,784,833 | -0.11(-1.42%) |
Jun 03, 2008 | 7.786 | 7.951 | 7.786 | 7.910 | 20,495,656 | +0.13(+1.67%) |
Jun 02, 2008 | 7.899 | 7.934 | 7.626 | 7.780 | 18,055,116 | -0.16(-1.97%) |
May 30, 2008 | 7.971 | 8.003 | 7.849 | 7.936 | 13,790,343 | -0.04(-0.46%) |
May 29, 2008 | 8.018 | 8.033 | 7.858 | 7.973 | 15,745,712 | -0.03(-0.35%) |
May 28, 2008 | 7.769 | 8.029 | 7.756 | 8.001 | 18,818,156 | +0.24(+3.13%) |
May 27, 2008 | 7.648 | 7.776 | 7.583 | 7.758 | 19,112,958 | +0.10(+1.27%) |
May 26, 2008 | 7.650 | 7.719 | 7.550 | 7.661 | 18,371,952 | +0.00(+0.00%) |
May 23, 2008 | 7.650 | 7.719 | 7.550 | 7.661 | 18,371,952 | -0.02(-0.31%) |
May 22, 2008 | 7.752 | 7.817 | 7.609 | 7.685 | 16,920,814 | +0.29(+3.93%) |
May 21, 2008 | 7.704 | 7.845 | 7.368 | 7.394 | 21,739,916 | -0.17(-2.29%) |
May 20, 2008 | 7.576 | 7.639 | 7.435 | 7.567 | 8,240,475 | -0.06(-0.82%) |
May 19, 2008 | 7.682 | 7.773 | 7.609 | 7.630 | 7,482,432 | -0.07(-0.84%) |
May 16, 2008 | 7.895 | 7.903 | 7.639 | 7.695 | 11,584,246 | -0.31(-3.85%) |
May 15, 2008 | 7.771 | 8.005 | 7.693 | 8.003 | 11,477,131 | +0.20(+2.61%) |
May 14, 2008 | 7.888 | 7.925 | 7.795 | 7.799 | 10,374,807 | -0.08(-1.07%) |
May 13, 2008 | 7.765 | 7.893 | 7.728 | 7.884 | 15,574,206 | +0.11(+1.45%) |
May 12, 2008 | 7.585 | 7.789 | 7.511 | 7.771 | 12,397,326 | +0.20(+2.57%) |
May 09, 2008 | 7.442 | 7.650 | 7.427 | 7.576 | 13,950,437 | +0.08(+1.13%) |
May 08, 2008 | 7.485 | 7.678 | 7.472 | 7.492 | 20,824,192 | +0.16(+2.22%) |
May 07, 2008 | 7.366 | 7.513 | 7.305 | 7.329 | 15,067,818 | -0.02(-0.24%) |
May 06, 2008 | 7.294 | 7.372 | 7.167 | 7.346 | 10,983,945 | +0.06(+0.86%) |
May 05, 2008 | 7.414 | 7.466 | 7.221 | 7.284 | 14,644,025 | -0.13(-1.78%) |
May 02, 2008 | 7.509 | 7.567 | 7.253 | 7.416 | 21,504,476 | -0.04(-0.49%) |
May 01, 2008 | 7.240 | 7.559 | 7.193 | 7.453 | 11,329,140 | +0.20(+2.69%) |
Apr 30, 2008 | 7.448 | 7.494 | 7.229 | 7.258 | 12,506,813 | -0.16(-2.22%) |
Apr 29, 2008 | 7.353 | 7.470 | 7.301 | 7.422 | 8,966,599 | +0.04(+0.59%) |
Apr 28, 2008 | 7.433 | 7.433 | 7.247 | 7.379 | 9,280,332 | -0.04(-0.55%) |
Apr 25, 2008 | 7.301 | 7.472 | 7.255 | 7.420 | 11,009,984 | +0.12(+1.66%) |
Apr 24, 2008 | 7.214 | 7.351 | 7.173 | 7.299 | 9,377,079 | +0.09(+1.29%) |
Apr 23, 2008 | 7.147 | 7.238 | 7.076 | 7.206 | 9,492,234 | +0.09(+1.28%) |
Apr 22, 2008 | 7.266 | 7.305 | 7.097 | 7.115 | 8,537,591 | -0.19(-2.55%) |
Apr 21, 2008 | 7.271 | 7.325 | 7.227 | 7.301 | 9,261,330 | +0.06(+0.87%) |
Apr 18, 2008 | 7.316 | 7.336 | 7.182 | 7.238 | 17,060,458 | +0.15(+2.11%) |
Apr 17, 2008 | 7.141 | 7.184 | 7.054 | 7.089 | 11,590,139 | -0.06(-0.85%) |
Apr 16, 2008 | 6.963 | 7.167 | 6.954 | 7.149 | 17,632,958 | +0.22(+3.19%) |
Apr 15, 2008 | 7.037 | 7.037 | 6.874 | 6.928 | 7,324,276 | +0.00(+0.06%) |
Apr 14, 2008 | 6.759 | 6.969 | 6.759 | 6.924 | 9,679,881 | +0.14(+2.01%) |
Apr 11, 2008 | 6.792 | 6.902 | 6.770 | 6.787 | 17,285,442 | -0.05(-0.67%) |
Apr 10, 2008 | 6.874 | 6.987 | 6.612 | 6.833 | 23,068,132 | +0.39(+6.13%) |
Apr 09, 2008 | 6.564 | 6.594 | 6.302 | 6.438 | 11,848,277 | -0.13(-1.98%) |
Apr 08, 2008 | 6.575 | 6.625 | 6.501 | 6.568 | 5,322,642 | -0.07(-1.01%) |
Apr 07, 2008 | 6.826 | 6.855 | 6.590 | 6.636 | 7,890,591 | -0.16(-2.42%) |
Apr 04, 2008 | 6.753 | 6.859 | 6.638 | 6.800 | 11,368,017 | +0.05(+0.77%) |
Apr 03, 2008 | 6.677 | 6.770 | 6.627 | 6.748 | 6,667,650 | +0.03(+0.48%) |
Apr 02, 2008 | 6.718 | 6.878 | 6.668 | 6.716 | 7,712,796 | -0.02(-0.26%) |