Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.567 | 7.664 | 7.487 | 7.504 | 3,022,708 | +0.03(+0.38%) |
Jun 27, 2008 | 7.579 | 7.670 | 7.418 | 7.476 | 2,641,309 | -0.05(-0.68%) |
Jun 26, 2008 | 7.687 | 7.756 | 7.498 | 7.527 | 2,748,027 | -0.14(-1.79%) |
Jun 25, 2008 | 7.584 | 7.750 | 7.584 | 7.664 | 1,980,185 | +0.17(+2.29%) |
Jun 24, 2008 | 7.350 | 7.573 | 7.315 | 7.493 | 1,390,555 | +0.10(+1.39%) |
Jun 23, 2008 | 7.464 | 7.481 | 7.378 | 7.390 | 1,257,595 | -0.21(-2.71%) |
Jun 20, 2008 | 7.607 | 7.648 | 7.498 | 7.596 | 2,899,343 | -0.19(-2.50%) |
Jun 19, 2008 | 7.756 | 7.819 | 7.704 | 7.790 | 2,178,916 | -0.22(-2.79%) |
Jun 18, 2008 | 7.991 | 8.036 | 7.945 | 8.014 | 2,030,349 | -0.15(-1.82%) |
Jun 17, 2008 | 8.283 | 8.288 | 8.134 | 8.162 | 1,884,715 | -0.03(-0.35%) |
Jun 16, 2008 | 8.202 | 8.214 | 8.116 | 8.191 | 1,679,485 | -0.02(-0.21%) |
Jun 13, 2008 | 8.145 | 8.214 | 8.094 | 8.208 | 1,531,081 | +0.11(+1.34%) |
Jun 12, 2008 | 8.145 | 8.200 | 8.042 | 8.099 | 1,499,140 | +0.09(+1.14%) |
Jun 11, 2008 | 8.122 | 8.122 | 7.951 | 8.008 | 1,873,969 | -0.05(-0.57%) |
Jun 10, 2008 | 8.088 | 8.151 | 8.014 | 8.054 | 1,261,936 | -0.05(-0.64%) |
Jun 09, 2008 | 8.220 | 8.231 | 8.054 | 8.105 | 1,515,723 | -0.09(-1.05%) |
Jun 06, 2008 | 8.420 | 8.426 | 8.180 | 8.191 | 1,793,456 | -0.45(-5.23%) |
Jun 05, 2008 | 8.540 | 8.643 | 8.488 | 8.643 | 1,952,466 | +0.21(+2.44%) |
Jun 04, 2008 | 8.443 | 8.534 | 8.397 | 8.437 | 2,129,300 | -0.18(-2.06%) |
Jun 03, 2008 | 8.718 | 8.718 | 8.552 | 8.615 | 1,664,312 | -0.22(-2.46%) |
Jun 02, 2008 | 8.952 | 8.964 | 8.769 | 8.832 | 1,897,997 | +0.11(+1.25%) |
May 30, 2008 | 8.769 | 8.792 | 8.700 | 8.723 | 1,783,987 | +0.05(+0.59%) |
May 29, 2008 | 8.569 | 8.712 | 8.552 | 8.672 | 1,621,443 | -0.09(-1.05%) |
May 28, 2008 | 8.718 | 8.763 | 8.660 | 8.763 | 1,439,514 | +0.19(+2.20%) |
May 27, 2008 | 8.517 | 8.603 | 8.500 | 8.575 | 1,252,368 | -0.07(-0.79%) |
May 26, 2008 | 8.735 | 8.746 | 8.609 | 8.643 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.735 | 8.746 | 8.609 | 8.643 | 1,578,393 | -0.07(-0.79%) |
May 22, 2008 | 8.672 | 8.781 | 8.655 | 8.712 | 1,152,736 | -0.02(-0.26%) |
May 21, 2008 | 8.895 | 8.907 | 8.718 | 8.735 | 1,295,986 | -0.22(-2.49%) |
May 20, 2008 | 8.975 | 9.009 | 8.889 | 8.958 | 1,013,324 | +0.02(+0.26%) |
May 19, 2008 | 8.987 | 9.038 | 8.924 | 8.935 | 1,294,770 | -0.19(-2.07%) |
May 16, 2008 | 9.084 | 9.124 | 9.021 | 9.124 | 1,588,091 | +0.08(+0.89%) |
May 15, 2008 | 8.941 | 9.073 | 8.907 | 9.044 | 1,040,047 | +0.13(+1.48%) |
May 14, 2008 | 8.907 | 8.969 | 8.889 | 8.912 | 1,389,762 | +0.00(+0.00%) |
May 13, 2008 | 8.912 | 8.958 | 8.866 | 8.912 | 1,148,933 | -0.10(-1.14%) |
May 12, 2008 | 8.941 | 9.015 | 8.929 | 9.015 | 1,149,743 | +0.02(+0.25%) |
May 09, 2008 | 8.889 | 9.004 | 8.884 | 8.992 | 864,173 | +0.06(+0.64%) |
May 08, 2008 | 8.964 | 9.010 | 8.907 | 8.935 | 1,551,993 | -0.07(-0.83%) |
May 07, 2008 | 9.095 | 9.187 | 8.964 | 9.010 | 1,409,051 | -0.27(-2.96%) |
May 06, 2008 | 9.153 | 9.330 | 9.113 | 9.284 | 1,899,991 | -0.12(-1.28%) |
May 05, 2008 | 9.382 | 9.450 | 9.364 | 9.405 | 1,646,358 | +0.01(+0.12%) |
May 02, 2008 | 9.376 | 9.439 | 9.301 | 9.393 | 1,517,332 | +0.09(+0.92%) |
May 01, 2008 | 9.095 | 9.313 | 9.095 | 9.307 | 1,631,143 | +0.18(+2.01%) |
Apr 30, 2008 | 9.095 | 9.210 | 9.078 | 9.124 | 1,510,938 | +0.12(+1.33%) |
Apr 29, 2008 | 9.055 | 9.073 | 8.964 | 9.004 | 2,090,673 | -0.19(-2.05%) |
Apr 28, 2008 | 9.135 | 9.227 | 9.113 | 9.193 | 1,178,281 | +0.22(+2.42%) |
Apr 25, 2008 | 8.992 | 9.021 | 8.872 | 8.975 | 1,755,996 | -0.32(-3.45%) |
Apr 24, 2008 | 9.210 | 9.370 | 9.130 | 9.296 | 1,726,393 | +0.01(+0.06%) |
Apr 23, 2008 | 9.256 | 9.353 | 9.170 | 9.290 | 1,671,966 | -0.05(-0.55%) |
Apr 22, 2008 | 9.307 | 9.387 | 9.273 | 9.342 | 1,301,388 | -0.06(-0.67%) |
Apr 21, 2008 | 9.445 | 9.445 | 9.330 | 9.405 | 2,702,614 | -0.15(-1.62%) |
Apr 18, 2008 | 9.570 | 9.628 | 9.307 | 9.559 | 6,434,345 | +0.17(+1.77%) |
Apr 17, 2008 | 9.261 | 9.422 | 9.227 | 9.393 | 1,871,746 | +0.11(+1.23%) |
Apr 16, 2008 | 9.113 | 9.279 | 9.095 | 9.279 | 1,467,187 | +0.31(+3.51%) |
Apr 15, 2008 | 8.975 | 8.975 | 8.884 | 8.964 | 1,325,923 | +0.02(+0.19%) |
Apr 14, 2008 | 8.912 | 8.987 | 8.889 | 8.947 | 1,902,091 | +0.01(+0.06%) |
Apr 11, 2008 | 8.998 | 9.061 | 8.912 | 8.941 | 1,625,998 | -0.08(-0.89%) |
Apr 10, 2008 | 8.958 | 9.078 | 8.912 | 9.021 | 1,379,313 | -0.07(-0.76%) |
Apr 09, 2008 | 9.176 | 9.187 | 9.073 | 9.090 | 1,519,397 | -0.22(-2.40%) |
Apr 08, 2008 | 9.267 | 9.330 | 9.244 | 9.313 | 1,245,636 | +0.00(+0.00%) |
Apr 07, 2008 | 9.376 | 9.376 | 9.267 | 9.313 | 1,496,998 | -0.02(-0.18%) |
Apr 04, 2008 | 9.267 | 9.364 | 9.193 | 9.330 | 1,857,274 | +0.35(+3.89%) |
Apr 03, 2008 | 8.918 | 9.021 | 8.861 | 8.981 | 1,566,321 | -0.19(-2.12%) |
Apr 02, 2008 | 9.141 | 9.227 | 9.073 | 9.176 | 2,284,092 | +0.17(+1.84%) |