Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.078 | 7.195 | 6.945 | 7.000 | 1,073,487 | -0.09(-1.32%) |
Jun 27, 2008 | 7.250 | 7.367 | 7.062 | 7.094 | 1,495,070 | -0.14(-1.94%) |
Jun 26, 2008 | 7.515 | 7.593 | 7.172 | 7.234 | 1,460,603 | -0.39(-5.12%) |
Jun 25, 2008 | 7.281 | 7.788 | 7.281 | 7.624 | 1,519,058 | +0.39(+5.39%) |
Jun 24, 2008 | 6.984 | 7.554 | 6.984 | 7.234 | 2,586,256 | +0.20(+2.77%) |
Jun 23, 2008 | 7.117 | 7.117 | 6.953 | 7.039 | 1,616,031 | -0.06(-0.88%) |
Jun 20, 2008 | 7.164 | 7.164 | 6.867 | 7.101 | 1,782,676 | -0.11(-1.52%) |
Jun 19, 2008 | 7.187 | 7.296 | 7.117 | 7.211 | 1,923,674 | -0.02(-0.22%) |
Jun 18, 2008 | 7.234 | 7.351 | 7.148 | 7.226 | 609,959 | -0.03(-0.43%) |
Jun 17, 2008 | 7.375 | 7.429 | 7.218 | 7.257 | 692,478 | -0.08(-1.06%) |
Jun 16, 2008 | 7.304 | 7.406 | 7.179 | 7.336 | 1,952,729 | +0.03(+0.43%) |
Jun 13, 2008 | 7.593 | 7.694 | 7.211 | 7.304 | 2,693,263 | -0.20(-2.60%) |
Jun 12, 2008 | 7.577 | 7.663 | 7.492 | 7.499 | 807,607 | +0.02(+0.21%) |
Jun 11, 2008 | 7.640 | 7.694 | 7.484 | 7.484 | 708,225 | -0.19(-2.44%) |
Jun 10, 2008 | 7.648 | 7.812 | 7.609 | 7.671 | 1,482,363 | -0.16(-1.99%) |
Jun 09, 2008 | 8.139 | 8.178 | 7.773 | 7.827 | 2,912,195 | -0.27(-3.28%) |
Jun 06, 2008 | 8.342 | 8.342 | 8.038 | 8.092 | 942,245 | -0.34(-3.98%) |
Jun 05, 2008 | 8.155 | 8.436 | 8.124 | 8.428 | 641,102 | +0.28(+3.45%) |
Jun 04, 2008 | 8.014 | 8.225 | 7.960 | 8.147 | 1,488,916 | +0.07(+0.87%) |
Jun 03, 2008 | 8.225 | 8.256 | 7.999 | 8.077 | 907,271 | -0.10(-1.24%) |
Jun 02, 2008 | 8.561 | 8.600 | 8.007 | 8.178 | 826,957 | -0.43(-4.99%) |
May 30, 2008 | 8.709 | 8.709 | 8.537 | 8.608 | 450,531 | -0.08(-0.90%) |
May 29, 2008 | 8.553 | 8.717 | 8.444 | 8.686 | 824,287 | +0.12(+1.46%) |
May 28, 2008 | 8.576 | 8.615 | 8.506 | 8.561 | 662,850 | +0.05(+0.55%) |
May 27, 2008 | 8.358 | 8.639 | 8.311 | 8.514 | 522,510 | +0.19(+2.25%) |
May 26, 2008 | 8.506 | 8.584 | 8.163 | 8.327 | 860,626 | +0.00(+0.00%) |
May 23, 2008 | 8.506 | 8.584 | 8.163 | 8.327 | 860,626 | -0.26(-3.00%) |
May 22, 2008 | 8.436 | 8.693 | 8.295 | 8.584 | 762,340 | +0.16(+1.85%) |
May 21, 2008 | 8.608 | 8.639 | 8.311 | 8.428 | 840,064 | -0.13(-1.55%) |
May 20, 2008 | 8.764 | 8.771 | 8.444 | 8.561 | 782,045 | -0.27(-3.01%) |
May 19, 2008 | 8.873 | 8.927 | 8.701 | 8.826 | 887,251 | -0.05(-0.62%) |
May 16, 2008 | 8.974 | 8.974 | 8.600 | 8.881 | 804,755 | -0.05(-0.61%) |
May 15, 2008 | 8.951 | 8.998 | 8.647 | 8.935 | 1,012,237 | -0.03(-0.35%) |
May 14, 2008 | 8.951 | 9.052 | 8.857 | 8.966 | 698,994 | +0.01(+0.09%) |
May 13, 2008 | 8.787 | 8.959 | 8.693 | 8.959 | 957,044 | +0.16(+1.86%) |
May 12, 2008 | 8.678 | 8.803 | 8.600 | 8.795 | 647,251 | +0.16(+1.81%) |
May 09, 2008 | 8.623 | 8.818 | 8.584 | 8.639 | 441,408 | -0.05(-0.54%) |
May 08, 2008 | 8.787 | 8.826 | 8.631 | 8.686 | 863,248 | -0.09(-0.98%) |
May 07, 2008 | 9.076 | 9.115 | 8.732 | 8.771 | 1,126,878 | -0.28(-3.10%) |
May 06, 2008 | 9.138 | 9.279 | 8.873 | 9.052 | 1,023,721 | -0.18(-1.94%) |
May 05, 2008 | 9.123 | 9.349 | 9.013 | 9.232 | 874,715 | +0.00(+0.00%) |
May 02, 2008 | 9.380 | 9.443 | 9.162 | 9.232 | 1,049,813 | -0.20(-2.07%) |
May 01, 2008 | 9.169 | 9.427 | 9.080 | 9.427 | 1,592,296 | +0.22(+2.37%) |
Apr 30, 2008 | 9.193 | 9.396 | 9.130 | 9.208 | 2,080,275 | +0.06(+0.68%) |
Apr 29, 2008 | 8.678 | 9.333 | 8.639 | 9.146 | 4,663,260 | +1.01(+12.37%) |
Apr 28, 2008 | 8.100 | 8.569 | 8.100 | 8.139 | 1,921,460 | -0.02(-0.29%) |
Apr 25, 2008 | 8.077 | 8.210 | 7.858 | 8.163 | 1,394,893 | +0.06(+0.77%) |
Apr 24, 2008 | 7.804 | 8.202 | 7.804 | 8.100 | 1,887,954 | +0.30(+3.90%) |
Apr 23, 2008 | 7.819 | 7.890 | 7.687 | 7.796 | 899,294 | +0.02(+0.20%) |
Apr 22, 2008 | 7.843 | 7.929 | 7.671 | 7.780 | 1,068,942 | -0.12(-1.48%) |
Apr 21, 2008 | 7.780 | 7.936 | 7.655 | 7.897 | 569,981 | +0.07(+0.90%) |
Apr 18, 2008 | 7.757 | 7.921 | 7.718 | 7.827 | 539,888 | +0.24(+3.19%) |
Apr 17, 2008 | 7.726 | 7.741 | 7.562 | 7.585 | 389,778 | -0.18(-2.31%) |
Apr 16, 2008 | 7.609 | 7.858 | 7.609 | 7.765 | 952,022 | +0.24(+3.22%) |
Apr 15, 2008 | 7.515 | 7.554 | 7.343 | 7.523 | 988,346 | +0.05(+0.63%) |
Apr 14, 2008 | 7.624 | 7.874 | 7.406 | 7.476 | 721,714 | -0.16(-2.15%) |
Apr 11, 2008 | 7.897 | 7.913 | 7.616 | 7.640 | 792,007 | -0.32(-4.02%) |
Apr 10, 2008 | 7.726 | 8.116 | 7.710 | 7.960 | 1,300,627 | +0.25(+3.24%) |
Apr 09, 2008 | 7.905 | 8.022 | 7.585 | 7.710 | 1,027,657 | -0.20(-2.56%) |
Apr 08, 2008 | 7.866 | 7.999 | 7.866 | 7.913 | 1,022,032 | -0.03(-0.39%) |
Apr 07, 2008 | 8.256 | 8.311 | 7.929 | 7.944 | 888,213 | -0.28(-3.42%) |
Apr 04, 2008 | 8.451 | 8.451 | 8.171 | 8.225 | 751,993 | -0.20(-2.41%) |
Apr 03, 2008 | 8.358 | 8.475 | 8.108 | 8.428 | 873,241 | -0.03(-0.37%) |
Apr 02, 2008 | 8.171 | 8.475 | 8.014 | 8.459 | 1,860,396 | +0.27(+3.24%) |