Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.128 | 8.250 | 8.048 | 8.051 | 2,213,072 | -0.10(-1.25%) |
Jun 27, 2008 | 8.256 | 8.344 | 8.057 | 8.153 | 4,011,911 | -0.14(-1.64%) |
Jun 26, 2008 | 8.051 | 8.358 | 8.051 | 8.290 | 3,844,850 | +0.16(+1.96%) |
Jun 25, 2008 | 7.969 | 8.298 | 7.938 | 8.131 | 3,934,666 | +0.17(+2.10%) |
Jun 24, 2008 | 7.716 | 7.994 | 7.716 | 7.963 | 3,378,503 | +0.06(+0.79%) |
Jun 23, 2008 | 7.895 | 7.955 | 7.801 | 7.901 | 1,923,534 | +0.07(+0.83%) |
Jun 20, 2008 | 7.804 | 7.867 | 7.673 | 7.835 | 3,661,013 | -0.01(-0.11%) |
Jun 19, 2008 | 7.957 | 7.983 | 7.815 | 7.844 | 2,114,608 | -0.09(-1.07%) |
Jun 18, 2008 | 7.992 | 8.017 | 7.821 | 7.929 | 1,708,956 | -0.07(-0.89%) |
Jun 17, 2008 | 8.114 | 8.114 | 7.926 | 8.000 | 2,456,598 | -0.03(-0.39%) |
Jun 16, 2008 | 7.966 | 8.080 | 7.878 | 8.031 | 2,441,413 | +0.05(+0.64%) |
Jun 13, 2008 | 7.980 | 8.000 | 7.804 | 7.980 | 2,547,424 | +0.06(+0.79%) |
Jun 12, 2008 | 7.776 | 7.974 | 7.776 | 7.918 | 2,799,292 | +0.22(+2.80%) |
Jun 11, 2008 | 7.784 | 7.827 | 7.673 | 7.702 | 1,817,452 | -0.11(-1.38%) |
Jun 10, 2008 | 7.841 | 7.909 | 7.750 | 7.810 | 2,713,869 | -0.05(-0.58%) |
Jun 09, 2008 | 7.912 | 7.980 | 7.787 | 7.855 | 2,507,198 | -0.03(-0.36%) |
Jun 06, 2008 | 8.168 | 8.173 | 7.884 | 7.884 | 2,637,049 | -0.33(-4.01%) |
Jun 05, 2008 | 8.151 | 8.230 | 8.046 | 8.213 | 2,019,787 | +0.10(+1.26%) |
Jun 04, 2008 | 7.878 | 8.227 | 7.878 | 8.111 | 1,839,674 | +0.19(+2.37%) |
Jun 03, 2008 | 7.895 | 8.000 | 7.844 | 7.923 | 2,399,075 | -0.00(-0.04%) |
Jun 02, 2008 | 7.983 | 8.026 | 7.884 | 7.926 | 2,336,986 | -0.07(-0.82%) |
May 30, 2008 | 8.082 | 8.122 | 7.957 | 7.992 | 3,017,340 | -0.10(-1.19%) |
May 29, 2008 | 7.955 | 8.119 | 7.912 | 8.088 | 3,781,121 | +0.14(+1.82%) |
May 28, 2008 | 8.139 | 8.139 | 7.817 | 7.943 | 3,415,766 | -0.32(-3.82%) |
May 27, 2008 | 8.017 | 8.489 | 8.017 | 8.259 | 6,110,892 | +0.37(+4.72%) |
May 26, 2008 | 7.668 | 7.929 | 7.599 | 7.886 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.668 | 7.929 | 7.599 | 7.886 | 3,788,664 | +0.20(+2.55%) |
May 22, 2008 | 7.807 | 8.088 | 7.500 | 7.690 | 7,937,257 | +0.46(+6.32%) |
May 21, 2008 | 7.324 | 7.332 | 7.145 | 7.233 | 2,718,030 | -0.04(-0.51%) |
May 20, 2008 | 7.409 | 7.443 | 7.253 | 7.270 | 2,271,638 | -0.19(-2.51%) |
May 19, 2008 | 7.492 | 7.517 | 7.375 | 7.457 | 3,133,482 | -0.02(-0.30%) |
May 16, 2008 | 7.494 | 7.537 | 7.432 | 7.480 | 1,722,114 | -0.01(-0.08%) |
May 15, 2008 | 7.398 | 7.537 | 7.386 | 7.486 | 2,064,677 | +0.06(+0.80%) |
May 14, 2008 | 7.296 | 7.449 | 7.273 | 7.426 | 1,740,977 | +0.13(+1.75%) |
May 13, 2008 | 7.347 | 7.347 | 7.188 | 7.298 | 1,515,509 | -0.05(-0.66%) |
May 12, 2008 | 7.261 | 7.367 | 7.207 | 7.347 | 1,456,148 | +0.12(+1.65%) |
May 09, 2008 | 7.330 | 7.367 | 7.099 | 7.227 | 2,129,237 | -0.14(-1.93%) |
May 08, 2008 | 7.483 | 7.506 | 7.290 | 7.369 | 2,739,819 | -0.10(-1.29%) |
May 07, 2008 | 7.611 | 7.625 | 7.443 | 7.466 | 1,887,267 | -0.12(-1.65%) |
May 06, 2008 | 7.577 | 7.622 | 7.511 | 7.591 | 2,867,777 | -0.06(-0.82%) |
May 05, 2008 | 7.528 | 7.682 | 7.528 | 7.653 | 2,827,885 | +0.10(+1.28%) |
May 02, 2008 | 7.526 | 7.599 | 7.480 | 7.557 | 2,269,146 | +0.12(+1.68%) |
May 01, 2008 | 7.367 | 7.517 | 7.278 | 7.432 | 1,920,901 | +0.08(+1.04%) |
Apr 30, 2008 | 7.330 | 7.480 | 7.321 | 7.355 | 1,459,007 | +0.05(+0.74%) |
Apr 29, 2008 | 7.389 | 7.432 | 7.296 | 7.301 | 1,442,378 | -0.07(-0.89%) |
Apr 28, 2008 | 7.367 | 7.483 | 7.281 | 7.367 | 1,885,926 | +0.06(+0.82%) |
Apr 25, 2008 | 7.364 | 7.378 | 7.219 | 7.307 | 1,431,413 | -0.03(-0.43%) |
Apr 24, 2008 | 7.327 | 7.418 | 7.179 | 7.338 | 1,747,472 | +0.03(+0.35%) |
Apr 23, 2008 | 7.179 | 7.345 | 7.151 | 7.313 | 2,143,268 | +0.18(+2.47%) |
Apr 22, 2008 | 7.224 | 7.259 | 7.114 | 7.136 | 2,509,838 | -0.13(-1.84%) |
Apr 21, 2008 | 7.278 | 7.327 | 7.239 | 7.270 | 2,181,551 | -0.09(-1.16%) |
Apr 18, 2008 | 7.332 | 7.537 | 7.310 | 7.355 | 4,042,570 | +0.12(+1.65%) |
Apr 17, 2008 | 7.239 | 7.301 | 7.173 | 7.236 | 1,730,379 | -0.07(-0.90%) |
Apr 16, 2008 | 7.372 | 7.386 | 7.179 | 7.301 | 3,153,130 | -0.01(-0.19%) |
Apr 15, 2008 | 7.171 | 7.315 | 7.171 | 7.315 | 3,209,344 | +0.18(+2.51%) |
Apr 14, 2008 | 6.969 | 7.196 | 6.940 | 7.136 | 2,498,817 | +0.18(+2.57%) |
Apr 11, 2008 | 6.898 | 7.088 | 6.884 | 6.957 | 2,579,649 | -0.04(-0.53%) |
Apr 10, 2008 | 6.875 | 7.065 | 6.849 | 6.994 | 2,036,303 | +0.12(+1.78%) |
Apr 09, 2008 | 6.810 | 6.918 | 6.801 | 6.872 | 2,367,884 | +0.06(+0.83%) |
Apr 08, 2008 | 6.730 | 6.864 | 6.710 | 6.815 | 1,041,260 | +0.02(+0.29%) |
Apr 07, 2008 | 6.884 | 6.884 | 6.730 | 6.796 | 1,185,790 | -0.01(-0.17%) |
Apr 04, 2008 | 6.818 | 6.847 | 6.773 | 6.807 | 1,747,313 | -0.01(-0.21%) |
Apr 03, 2008 | 6.943 | 6.986 | 6.801 | 6.821 | 1,501,137 | -0.19(-2.75%) |
Apr 02, 2008 | 6.949 | 7.028 | 6.949 | 7.014 | 1,548,481 | +0.03(+0.41%) |