Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.850 | 7.883 | 7.850 | 7.874 | 9,858 | -0.01(-0.07%) |
Jun 27, 2008 | 8.010 | 8.010 | 7.850 | 7.880 | 43,878 | -0.13(-1.62%) |
Jun 26, 2008 | 8.010 | 8.087 | 7.945 | 8.010 | 37,486 | +0.05(+0.67%) |
Jun 25, 2008 | 7.980 | 8.028 | 7.948 | 7.957 | 14,995 | -0.01(-0.15%) |
Jun 24, 2008 | 7.969 | 8.028 | 7.969 | 7.969 | 36,194 | -0.02(-0.22%) |
Jun 23, 2008 | 8.075 | 8.098 | 7.980 | 7.986 | 39,036 | -0.08(-0.95%) |
Jun 20, 2008 | 8.187 | 8.187 | 8.033 | 8.063 | 50,065 | -0.03(-0.36%) |
Jun 19, 2008 | 8.098 | 8.199 | 8.057 | 8.092 | 38,215 | -0.01(-0.07%) |
Jun 18, 2008 | 8.028 | 8.116 | 8.028 | 8.098 | 36,966 | +0.08(+1.03%) |
Jun 17, 2008 | 8.264 | 8.275 | 8.016 | 8.016 | 50,547 | -0.23(-2.79%) |
Jun 16, 2008 | 8.240 | 8.305 | 8.240 | 8.246 | 2,991 | +0.01(+0.14%) |
Jun 13, 2008 | 8.229 | 8.275 | 8.228 | 8.234 | 18,762 | -0.05(-0.57%) |
Jun 12, 2008 | 8.222 | 8.287 | 8.199 | 8.281 | 13,283 | +0.00(+0.00%) |
Jun 11, 2008 | 8.270 | 8.382 | 8.270 | 8.281 | 14,368 | -0.03(-0.38%) |
Jun 10, 2008 | 8.382 | 8.388 | 8.270 | 8.313 | 31,929 | -0.04(-0.47%) |
Jun 09, 2008 | 8.411 | 8.411 | 8.310 | 8.352 | 83,051 | -0.11(-1.33%) |
Jun 06, 2008 | 8.500 | 8.500 | 8.423 | 8.464 | 3,049 | -0.09(-1.03%) |
Jun 05, 2008 | 8.346 | 8.553 | 8.346 | 8.553 | 8,259 | +0.11(+1.26%) |
Jun 04, 2008 | 8.394 | 8.512 | 8.394 | 8.447 | 34,723 | +0.01(+0.07%) |
Jun 03, 2008 | 8.423 | 8.441 | 8.370 | 8.441 | 26,190 | +0.06(+0.70%) |
Jun 02, 2008 | 8.441 | 8.458 | 8.352 | 8.382 | 19,144 | -0.04(-0.49%) |
May 30, 2008 | 8.453 | 8.517 | 8.382 | 8.423 | 30,842 | -0.03(-0.35%) |
May 29, 2008 | 8.453 | 8.453 | 8.453 | 8.453 | 931 | +0.04(+0.42%) |
May 28, 2008 | 8.612 | 8.612 | 8.382 | 8.417 | 37,290 | +0.01(+0.07%) |
May 27, 2008 | 8.388 | 8.411 | 8.388 | 8.411 | 8,360 | +0.02(+0.19%) |
May 26, 2008 | 8.527 | 8.529 | 8.394 | 8.395 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.527 | 8.529 | 8.394 | 8.395 | 8,979 | -0.09(-1.02%) |
May 22, 2008 | 8.482 | 8.559 | 8.388 | 8.482 | 35,892 | +0.01(+0.14%) |
May 21, 2008 | 8.529 | 8.582 | 8.470 | 8.470 | 17,346 | -0.09(-1.03%) |
May 20, 2008 | 8.500 | 8.588 | 8.500 | 8.559 | 15,201 | +0.01(+0.07%) |
May 19, 2008 | 8.453 | 8.559 | 8.388 | 8.553 | 45,195 | +0.08(+0.98%) |
May 16, 2008 | 8.334 | 8.470 | 8.334 | 8.470 | 26,259 | +0.17(+2.06%) |
May 15, 2008 | 8.246 | 8.346 | 8.246 | 8.299 | 27,697 | +0.00(+0.00%) |
May 14, 2008 | 8.010 | 8.411 | 8.010 | 8.299 | 58,911 | +0.06(+0.72%) |
May 13, 2008 | 8.234 | 8.252 | 8.205 | 8.240 | 29,888 | -0.08(-0.99%) |
May 12, 2008 | 8.346 | 8.378 | 8.270 | 8.323 | 35,348 | -0.05(-0.56%) |
May 09, 2008 | 8.364 | 8.405 | 8.317 | 8.370 | 29,691 | +0.05(+0.64%) |
May 08, 2008 | 8.323 | 8.358 | 8.246 | 8.317 | 43,799 | -0.05(-0.63%) |
May 07, 2008 | 8.293 | 8.370 | 8.252 | 8.370 | 53,572 | +0.05(+0.64%) |
May 06, 2008 | 8.222 | 8.340 | 8.222 | 8.317 | 14,400 | +0.08(+1.00%) |
May 05, 2008 | 8.311 | 8.311 | 8.216 | 8.234 | 18,334 | -0.02(-0.29%) |
May 02, 2008 | 8.287 | 8.287 | 8.216 | 8.258 | 12,518 | +0.04(+0.50%) |
May 01, 2008 | 8.364 | 8.364 | 8.216 | 8.216 | 24,101 | -0.06(-0.78%) |
Apr 30, 2008 | 8.287 | 8.293 | 8.199 | 8.281 | 25,043 | +0.04(+0.43%) |
Apr 29, 2008 | 8.258 | 8.291 | 8.222 | 8.246 | 27,450 | -0.04(-0.50%) |
Apr 28, 2008 | 8.293 | 8.482 | 8.281 | 8.287 | 18,640 | +0.04(+0.50%) |
Apr 25, 2008 | 8.222 | 8.323 | 8.222 | 8.246 | 9,321 | -0.06(-0.70%) |
Apr 24, 2008 | 8.281 | 8.364 | 8.240 | 8.304 | 32,431 | +0.03(+0.41%) |
Apr 23, 2008 | 8.281 | 8.352 | 8.264 | 8.270 | 23,515 | -0.01(-0.14%) |
Apr 22, 2008 | 8.317 | 8.317 | 8.281 | 8.281 | 6,776 | -0.02(-0.26%) |
Apr 21, 2008 | 8.323 | 8.370 | 8.270 | 8.303 | 18,823 | -0.02(-0.24%) |
Apr 18, 2008 | 8.293 | 8.382 | 8.293 | 8.323 | 13,843 | -0.04(-0.44%) |
Apr 17, 2008 | 8.275 | 8.370 | 8.252 | 8.359 | 5,929 | +0.04(+0.51%) |
Apr 16, 2008 | 8.246 | 8.317 | 8.246 | 8.317 | 6,946 | +0.03(+0.36%) |
Apr 15, 2008 | 8.529 | 8.529 | 8.239 | 8.287 | 31,763 | -0.01(-0.07%) |
Apr 14, 2008 | 8.299 | 8.305 | 8.293 | 8.293 | 22,193 | -0.02(-0.28%) |
Apr 11, 2008 | 8.399 | 8.399 | 8.317 | 8.317 | 13,553 | -0.09(-1.12%) |
Apr 10, 2008 | 8.441 | 8.441 | 8.352 | 8.411 | 44,048 | +0.06(+0.71%) |
Apr 09, 2008 | 8.323 | 8.399 | 8.323 | 8.352 | 16,602 | +0.03(+0.35%) |
Apr 08, 2008 | 8.340 | 8.340 | 8.323 | 8.323 | 14,468 | +0.00(+0.00%) |
Apr 07, 2008 | 8.358 | 8.365 | 8.323 | 8.323 | 24,023 | -0.09(-1.05%) |
Apr 04, 2008 | 8.647 | 8.647 | 8.323 | 8.411 | 66,411 | -0.30(-3.39%) |
Apr 03, 2008 | 8.388 | 8.706 | 8.346 | 8.706 | 54,382 | +0.35(+4.24%) |
Apr 02, 2008 | 8.264 | 8.358 | 8.187 | 8.352 | 32,358 | +0.11(+1.36%) |