Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.625 | 7.639 | 7.417 | 7.426 | 12,348,124 | -0.28(-3.60%) |
Jun 27, 2008 | 7.630 | 7.744 | 7.544 | 7.703 | 12,823,230 | +0.12(+1.54%) |
Jun 26, 2008 | 8.028 | 8.045 | 7.575 | 7.586 | 17,288,016 | -0.58(-7.06%) |
Jun 25, 2008 | 8.219 | 8.272 | 8.069 | 8.162 | 9,494,739 | +0.01(+0.15%) |
Jun 24, 2008 | 8.294 | 8.294 | 8.060 | 8.150 | 6,213,687 | -0.09(-1.13%) |
Jun 23, 2008 | 8.449 | 8.492 | 8.229 | 8.243 | 6,144,387 | -0.13(-1.60%) |
Jun 20, 2008 | 8.487 | 8.601 | 8.289 | 8.377 | 11,308,902 | -0.21(-2.42%) |
Jun 19, 2008 | 8.212 | 8.606 | 8.184 | 8.585 | 7,783,814 | +0.27(+3.25%) |
Jun 18, 2008 | 8.174 | 8.391 | 8.119 | 8.315 | 8,684,215 | +0.08(+0.94%) |
Jun 17, 2008 | 8.468 | 8.468 | 8.220 | 8.238 | 5,298,791 | -0.20(-2.35%) |
Jun 16, 2008 | 8.267 | 8.453 | 8.191 | 8.436 | 6,161,981 | +0.09(+1.07%) |
Jun 13, 2008 | 8.298 | 8.413 | 8.227 | 8.346 | 7,566,241 | +0.14(+1.70%) |
Jun 12, 2008 | 8.138 | 8.301 | 8.107 | 8.207 | 6,637,633 | +0.16(+1.99%) |
Jun 11, 2008 | 8.313 | 8.319 | 8.031 | 8.047 | 6,904,036 | -0.27(-3.21%) |
Jun 10, 2008 | 8.301 | 8.422 | 8.227 | 8.313 | 5,154,122 | -0.08(-0.98%) |
Jun 09, 2008 | 8.422 | 8.482 | 8.217 | 8.396 | 7,146,044 | +0.01(+0.06%) |
Jun 06, 2008 | 8.664 | 8.687 | 8.368 | 8.391 | 11,218,666 | -0.37(-4.20%) |
Jun 05, 2008 | 8.632 | 8.766 | 8.473 | 8.759 | 6,806,040 | +0.17(+2.02%) |
Jun 04, 2008 | 8.446 | 8.687 | 8.377 | 8.585 | 10,850,809 | +0.12(+1.44%) |
Jun 03, 2008 | 8.281 | 8.480 | 8.183 | 8.463 | 15,932,783 | +0.24(+2.86%) |
Jun 02, 2008 | 8.497 | 8.525 | 8.112 | 8.227 | 9,987,247 | -0.28(-3.28%) |
May 30, 2008 | 8.339 | 8.534 | 8.215 | 8.506 | 12,269,611 | +0.18(+2.13%) |
May 29, 2008 | 8.177 | 8.444 | 8.169 | 8.329 | 9,308,506 | +0.15(+1.85%) |
May 28, 2008 | 8.072 | 8.189 | 8.045 | 8.177 | 7,303,198 | +0.17(+2.08%) |
May 27, 2008 | 7.882 | 8.076 | 7.845 | 8.011 | 15,744,974 | +0.18(+2.33%) |
May 26, 2008 | 7.902 | 7.931 | 7.746 | 7.828 | 9,233,428 | +0.00(+0.00%) |
May 23, 2008 | 7.902 | 7.931 | 7.746 | 7.828 | 9,233,428 | -0.10(-1.30%) |
May 22, 2008 | 8.074 | 8.146 | 7.890 | 7.931 | 11,189,552 | -0.17(-2.10%) |
May 21, 2008 | 8.399 | 8.496 | 8.071 | 8.102 | 14,224,311 | -0.26(-3.15%) |
May 20, 2008 | 8.382 | 8.479 | 8.294 | 8.365 | 6,074,412 | -0.03(-0.39%) |
May 19, 2008 | 8.714 | 8.730 | 8.382 | 8.398 | 14,228,624 | -0.36(-4.11%) |
May 16, 2008 | 8.941 | 8.941 | 8.642 | 8.757 | 8,300,298 | -0.13(-1.47%) |
May 15, 2008 | 8.737 | 8.916 | 8.654 | 8.888 | 5,737,477 | +0.15(+1.77%) |
May 14, 2008 | 8.790 | 8.859 | 8.702 | 8.733 | 7,126,945 | -0.01(-0.06%) |
May 13, 2008 | 8.809 | 8.809 | 8.606 | 8.738 | 6,432,278 | -0.04(-0.49%) |
May 12, 2008 | 8.606 | 8.805 | 8.522 | 8.781 | 5,239,029 | +0.21(+2.47%) |
May 09, 2008 | 8.585 | 8.616 | 8.436 | 8.570 | 6,841,251 | -0.12(-1.33%) |
May 08, 2008 | 8.645 | 8.795 | 8.623 | 8.685 | 6,847,586 | +0.10(+1.12%) |
May 07, 2008 | 8.726 | 8.816 | 8.563 | 8.589 | 4,638,121 | -0.12(-1.42%) |
May 06, 2008 | 8.692 | 8.773 | 8.611 | 8.713 | 6,280,169 | -0.08(-0.92%) |
May 05, 2008 | 8.878 | 8.917 | 8.738 | 8.793 | 6,483,711 | -0.11(-1.26%) |
May 02, 2008 | 8.635 | 8.989 | 8.633 | 8.905 | 12,789,652 | +0.35(+4.10%) |
May 01, 2008 | 8.413 | 8.601 | 8.379 | 8.554 | 9,262,705 | +0.16(+1.86%) |
Apr 30, 2008 | 8.494 | 8.620 | 8.303 | 8.398 | 11,655,625 | -0.09(-1.05%) |
Apr 29, 2008 | 8.592 | 8.702 | 8.442 | 8.487 | 7,678,157 | -0.14(-1.60%) |
Apr 28, 2008 | 8.540 | 8.773 | 8.534 | 8.625 | 7,787,458 | +0.10(+1.23%) |
Apr 25, 2008 | 8.423 | 8.570 | 8.331 | 8.520 | 10,355,883 | +0.09(+1.12%) |
Apr 24, 2008 | 8.430 | 8.558 | 8.258 | 8.425 | 7,676,234 | +0.02(+0.29%) |
Apr 23, 2008 | 8.382 | 8.504 | 8.315 | 8.401 | 5,437,677 | -0.02(-0.25%) |
Apr 22, 2008 | 8.559 | 8.592 | 8.293 | 8.422 | 8,178,919 | -0.20(-2.31%) |
Apr 21, 2008 | 8.553 | 8.642 | 8.436 | 8.621 | 10,188,052 | +0.02(+0.20%) |
Apr 18, 2008 | 8.663 | 8.740 | 8.546 | 8.604 | 9,987,979 | +0.09(+1.11%) |
Apr 17, 2008 | 8.534 | 8.577 | 8.405 | 8.509 | 7,637,099 | -0.07(-0.78%) |
Apr 16, 2008 | 8.413 | 8.585 | 8.394 | 8.577 | 10,962,475 | +0.20(+2.36%) |
Apr 15, 2008 | 8.454 | 8.516 | 8.248 | 8.379 | 14,123,455 | -0.02(-0.27%) |
Apr 14, 2008 | 8.301 | 8.503 | 8.281 | 8.401 | 15,512,911 | -0.15(-1.73%) |
Apr 11, 2008 | 8.567 | 8.819 | 8.460 | 8.549 | 33,103,668 | +0.33(+4.06%) |
Apr 10, 2008 | 8.005 | 8.313 | 7.892 | 8.215 | 14,846,411 | +0.16(+1.99%) |
Apr 09, 2008 | 8.442 | 8.444 | 8.007 | 8.055 | 15,856,089 | -0.35(-4.21%) |
Apr 08, 2008 | 8.265 | 8.454 | 8.265 | 8.410 | 14,903,441 | +0.12(+1.39%) |
Apr 07, 2008 | 8.319 | 8.425 | 8.241 | 8.294 | 9,520,703 | +0.06(+0.67%) |
Apr 04, 2008 | 8.374 | 8.374 | 8.191 | 8.239 | 10,651,893 | -0.07(-0.87%) |
Apr 03, 2008 | 8.150 | 8.380 | 8.131 | 8.312 | 14,482,501 | +0.10(+1.26%) |
Apr 02, 2008 | 8.112 | 8.255 | 7.981 | 8.208 | 15,227,613 | +0.10(+1.19%) |