Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.922 | 7.097 | 6.903 | 7.060 | 54,872,536 | +0.13(+1.83%) |
Jun 27, 2008 | 6.922 | 7.011 | 6.877 | 6.933 | 106,843,200 | +0.01(+0.11%) |
Jun 26, 2008 | 7.080 | 7.089 | 6.922 | 6.926 | 60,921,752 | -0.24(-3.37%) |
Jun 25, 2008 | 7.078 | 7.253 | 7.071 | 7.168 | 55,226,572 | +0.10(+1.48%) |
Jun 24, 2008 | 7.078 | 7.123 | 7.008 | 7.063 | 89,407,408 | -0.06(-0.89%) |
Jun 23, 2008 | 7.342 | 7.443 | 7.112 | 7.127 | 70,737,464 | -0.20(-2.79%) |
Jun 20, 2008 | 7.629 | 7.636 | 7.264 | 7.331 | 103,249,848 | -0.32(-4.14%) |
Jun 19, 2008 | 7.584 | 7.715 | 7.469 | 7.648 | 62,776,100 | +0.03(+0.44%) |
Jun 18, 2008 | 7.804 | 7.826 | 7.588 | 7.614 | 61,310,556 | -0.24(-3.08%) |
Jun 17, 2008 | 7.901 | 7.953 | 7.826 | 7.856 | 43,494,860 | -0.06(-0.80%) |
Jun 16, 2008 | 8.016 | 8.038 | 7.826 | 7.919 | 61,474,768 | -0.17(-2.12%) |
Jun 13, 2008 | 8.012 | 8.120 | 7.968 | 8.091 | 53,639,340 | +0.15(+1.83%) |
Jun 12, 2008 | 8.053 | 8.072 | 7.893 | 7.945 | 47,252,688 | -0.06(-0.70%) |
Jun 11, 2008 | 8.038 | 8.109 | 7.971 | 8.001 | 65,624,772 | -0.09(-1.10%) |
Jun 10, 2008 | 8.113 | 8.191 | 8.035 | 8.091 | 57,116,380 | -0.08(-1.00%) |
Jun 09, 2008 | 8.180 | 8.239 | 8.107 | 8.172 | 50,541,456 | +0.01(+0.09%) |
Jun 06, 2008 | 8.422 | 8.425 | 8.165 | 8.165 | 57,921,900 | -0.29(-3.43%) |
Jun 05, 2008 | 8.381 | 8.507 | 8.366 | 8.455 | 36,022,628 | +0.03(+0.40%) |
Jun 04, 2008 | 8.224 | 8.455 | 8.224 | 8.422 | 51,370,328 | +0.13(+1.62%) |
Jun 03, 2008 | 8.409 | 8.429 | 8.198 | 8.288 | 56,871,612 | -0.09(-1.11%) |
Jun 02, 2008 | 8.353 | 8.398 | 8.262 | 8.381 | 64,295,376 | +0.01(+0.09%) |
May 30, 2008 | 8.291 | 8.455 | 8.243 | 8.373 | 54,610,308 | +0.13(+1.58%) |
May 29, 2008 | 8.061 | 8.280 | 8.061 | 8.243 | 51,221,460 | +0.15(+1.89%) |
May 28, 2008 | 8.171 | 8.184 | 8.005 | 8.091 | 39,222,332 | -0.06(-0.69%) |
May 27, 2008 | 8.094 | 8.157 | 8.001 | 8.146 | 33,077,608 | +0.10(+1.25%) |
May 26, 2008 | 8.146 | 8.224 | 8.031 | 8.046 | 44,200,396 | +0.00(+0.00%) |
May 23, 2008 | 8.146 | 8.224 | 8.031 | 8.046 | 44,200,396 | -0.22(-2.61%) |
May 22, 2008 | 8.124 | 8.295 | 8.083 | 8.262 | 39,223,476 | +0.16(+2.02%) |
May 21, 2008 | 8.139 | 8.206 | 8.076 | 8.098 | 42,227,564 | -0.05(-0.64%) |
May 20, 2008 | 8.161 | 8.243 | 8.143 | 8.150 | 40,927,772 | -0.06(-0.77%) |
May 19, 2008 | 8.217 | 8.314 | 8.154 | 8.213 | 39,217,772 | -0.00(-0.05%) |
May 16, 2008 | 8.399 | 8.399 | 8.180 | 8.217 | 70,708,224 | -0.17(-2.04%) |
May 15, 2008 | 8.277 | 8.403 | 8.172 | 8.388 | 55,655,844 | +0.06(+0.76%) |
May 14, 2008 | 8.284 | 8.444 | 8.221 | 8.325 | 41,307,464 | +0.10(+1.27%) |
May 13, 2008 | 8.251 | 8.277 | 8.154 | 8.221 | 38,003,656 | +0.02(+0.23%) |
May 12, 2008 | 8.068 | 8.224 | 8.046 | 8.202 | 40,692,932 | +0.13(+1.66%) |
May 09, 2008 | 8.046 | 8.187 | 8.046 | 8.068 | 35,388,004 | -0.14(-1.68%) |
May 08, 2008 | 8.098 | 8.251 | 8.035 | 8.206 | 57,859,756 | +0.18(+2.23%) |
May 07, 2008 | 8.284 | 8.291 | 8.020 | 8.027 | 54,722,556 | -0.10(-1.28%) |
May 06, 2008 | 7.968 | 8.139 | 7.968 | 8.131 | 50,797,128 | +0.08(+1.02%) |
May 05, 2008 | 8.105 | 8.187 | 8.009 | 8.050 | 44,299,348 | -0.13(-1.55%) |
May 02, 2008 | 8.314 | 8.362 | 8.061 | 8.176 | 53,108,272 | -0.13(-1.52%) |
May 01, 2008 | 7.930 | 8.321 | 7.875 | 8.303 | 125,119,456 | +0.65(+8.56%) |
Apr 30, 2008 | 7.629 | 7.823 | 7.596 | 7.648 | 78,665,256 | +0.11(+1.43%) |
Apr 29, 2008 | 7.339 | 7.558 | 7.339 | 7.540 | 33,509,824 | +0.15(+2.07%) |
Apr 28, 2008 | 7.238 | 7.413 | 7.238 | 7.387 | 41,501,636 | +0.12(+1.64%) |
Apr 25, 2008 | 7.398 | 7.406 | 7.175 | 7.268 | 37,568,328 | -0.09(-1.26%) |
Apr 24, 2008 | 7.357 | 7.454 | 7.257 | 7.361 | 38,403,932 | +0.01(+0.10%) |
Apr 23, 2008 | 7.450 | 7.469 | 7.268 | 7.354 | 35,134,648 | -0.06(-0.75%) |
Apr 22, 2008 | 7.454 | 7.499 | 7.357 | 7.409 | 33,026,198 | -0.12(-1.53%) |
Apr 21, 2008 | 7.495 | 7.558 | 7.447 | 7.525 | 32,170,134 | -0.02(-0.30%) |
Apr 18, 2008 | 7.618 | 7.655 | 7.532 | 7.547 | 47,724,264 | +0.04(+0.60%) |
Apr 17, 2008 | 7.491 | 7.577 | 7.436 | 7.503 | 43,683,368 | +0.09(+1.15%) |
Apr 16, 2008 | 7.342 | 7.421 | 7.328 | 7.417 | 47,595,552 | +0.08(+1.12%) |
Apr 15, 2008 | 7.313 | 7.409 | 7.298 | 7.335 | 29,505,298 | -0.02(-0.30%) |
Apr 14, 2008 | 7.261 | 7.406 | 7.261 | 7.357 | 30,558,850 | +0.04(+0.61%) |
Apr 11, 2008 | 7.324 | 7.462 | 7.302 | 7.313 | 47,201,472 | -0.12(-1.55%) |
Apr 10, 2008 | 7.417 | 7.525 | 7.380 | 7.428 | 41,748,344 | -0.05(-0.70%) |
Apr 09, 2008 | 7.625 | 7.663 | 7.432 | 7.480 | 35,712,440 | -0.15(-2.00%) |
Apr 08, 2008 | 7.651 | 7.696 | 7.562 | 7.633 | 30,057,586 | -0.09(-1.20%) |
Apr 07, 2008 | 7.625 | 7.730 | 7.588 | 7.726 | 43,104,444 | +0.17(+2.32%) |
Apr 04, 2008 | 7.625 | 7.663 | 7.484 | 7.551 | 41,463,392 | -0.06(-0.73%) |
Apr 03, 2008 | 7.674 | 7.696 | 7.484 | 7.607 | 73,191,072 | -0.01(-0.20%) |
Apr 02, 2008 | 7.551 | 7.685 | 7.486 | 7.622 | 51,182,092 | +0.13(+1.69%) |