Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.533 | 7.628 | 7.330 | 7.372 | 16,782,794 | -0.27(-3.57%) |
Jun 27, 2008 | 7.839 | 7.954 | 7.570 | 7.644 | 12,917,568 | -0.19(-2.48%) |
Jun 26, 2008 | 7.901 | 8.029 | 7.818 | 7.839 | 9,197,152 | -0.12(-1.56%) |
Jun 25, 2008 | 7.872 | 8.169 | 7.843 | 7.963 | 11,033,747 | -0.11(-1.38%) |
Jun 24, 2008 | 8.053 | 8.190 | 7.834 | 8.074 | 10,725,014 | +0.00(+0.00%) |
Jun 23, 2008 | 8.272 | 8.289 | 8.058 | 8.074 | 6,622,488 | -0.12(-1.51%) |
Jun 20, 2008 | 8.107 | 8.281 | 8.029 | 8.198 | 18,105,234 | +0.09(+1.12%) |
Jun 19, 2008 | 8.272 | 8.339 | 7.983 | 8.107 | 11,622,751 | -0.20(-2.39%) |
Jun 18, 2008 | 8.243 | 8.388 | 8.128 | 8.305 | 9,382,741 | +0.04(+0.45%) |
Jun 17, 2008 | 8.326 | 8.429 | 8.227 | 8.268 | 10,684,816 | -0.01(-0.15%) |
Jun 16, 2008 | 8.227 | 8.330 | 8.041 | 8.281 | 8,487,045 | +0.01(+0.10%) |
Jun 13, 2008 | 8.144 | 8.272 | 8.012 | 8.272 | 11,244,963 | +0.21(+2.56%) |
Jun 12, 2008 | 8.074 | 8.256 | 8.004 | 8.066 | 11,787,249 | +0.05(+0.62%) |
Jun 11, 2008 | 8.173 | 8.268 | 7.967 | 8.016 | 9,664,807 | -0.14(-1.77%) |
Jun 10, 2008 | 8.195 | 8.289 | 8.037 | 8.161 | 12,004,950 | +0.00(+0.05%) |
Jun 09, 2008 | 8.219 | 8.378 | 8.120 | 8.157 | 7,740,813 | -0.08(-0.95%) |
Jun 06, 2008 | 8.334 | 8.425 | 8.215 | 8.235 | 7,082,254 | -0.24(-2.78%) |
Jun 05, 2008 | 8.429 | 8.553 | 8.409 | 8.471 | 8,984,864 | +0.06(+0.74%) |
Jun 04, 2008 | 8.243 | 8.491 | 8.182 | 8.409 | 11,018,987 | +0.15(+1.85%) |
Jun 03, 2008 | 8.483 | 8.533 | 8.188 | 8.256 | 10,183,962 | -0.21(-2.49%) |
Jun 02, 2008 | 8.442 | 8.551 | 8.367 | 8.467 | 7,118,308 | -0.01(-0.15%) |
May 30, 2008 | 8.446 | 8.504 | 8.305 | 8.479 | 8,999,516 | +0.03(+0.39%) |
May 29, 2008 | 8.289 | 8.512 | 8.285 | 8.446 | 9,396,555 | +0.16(+1.89%) |
May 28, 2008 | 8.516 | 8.529 | 8.248 | 8.289 | 11,808,986 | -0.22(-2.57%) |
May 27, 2008 | 8.372 | 8.520 | 8.347 | 8.508 | 8,749,862 | +0.14(+1.63%) |
May 26, 2008 | 8.330 | 8.421 | 8.219 | 8.372 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.330 | 8.421 | 8.219 | 8.372 | 10,092,507 | +0.03(+0.35%) |
May 22, 2008 | 8.161 | 8.347 | 8.161 | 8.343 | 13,020,470 | +0.18(+2.23%) |
May 21, 2008 | 8.120 | 8.239 | 8.041 | 8.161 | 13,204,525 | +0.08(+0.97%) |
May 20, 2008 | 8.053 | 8.210 | 7.991 | 8.082 | 14,246,620 | -0.05(-0.66%) |
May 19, 2008 | 8.124 | 8.223 | 8.058 | 8.136 | 7,162,848 | +0.00(+0.00%) |
May 16, 2008 | 8.033 | 8.148 | 7.983 | 8.136 | 13,254,780 | +0.11(+1.34%) |
May 15, 2008 | 7.909 | 8.053 | 7.872 | 8.029 | 6,456,799 | +0.13(+1.67%) |
May 14, 2008 | 7.872 | 7.929 | 7.839 | 7.896 | 13,020,722 | +0.03(+0.42%) |
May 13, 2008 | 7.847 | 7.863 | 7.731 | 7.863 | 10,001,161 | +0.01(+0.16%) |
May 12, 2008 | 7.801 | 7.863 | 7.768 | 7.851 | 6,938,786 | +0.06(+0.80%) |
May 09, 2008 | 7.694 | 7.847 | 7.694 | 7.789 | 3,513,776 | +0.07(+0.91%) |
May 08, 2008 | 7.669 | 7.793 | 7.591 | 7.719 | 9,735,888 | +0.10(+1.25%) |
May 07, 2008 | 7.768 | 7.791 | 7.615 | 7.624 | 8,083,115 | -0.15(-1.91%) |
May 06, 2008 | 7.640 | 7.785 | 7.624 | 7.772 | 7,214,410 | +0.07(+0.91%) |
May 05, 2008 | 7.706 | 7.744 | 7.574 | 7.702 | 4,940,060 | -0.12(-1.58%) |
May 02, 2008 | 8.024 | 8.058 | 7.756 | 7.826 | 11,541,692 | -0.14(-1.81%) |
May 01, 2008 | 7.686 | 8.062 | 7.686 | 7.971 | 9,328,994 | +0.26(+3.32%) |
Apr 30, 2008 | 7.772 | 7.851 | 7.657 | 7.715 | 5,761,024 | -0.06(-0.74%) |
Apr 29, 2008 | 7.752 | 7.834 | 7.657 | 7.772 | 8,703,181 | +0.02(+0.21%) |
Apr 28, 2008 | 7.954 | 7.954 | 7.735 | 7.756 | 12,389,352 | -0.17(-2.19%) |
Apr 25, 2008 | 7.938 | 7.987 | 7.818 | 7.929 | 7,473,183 | -0.01(-0.10%) |
Apr 24, 2008 | 7.558 | 7.967 | 7.545 | 7.938 | 12,478,864 | +0.40(+5.26%) |
Apr 23, 2008 | 7.797 | 7.851 | 7.504 | 7.541 | 6,080,204 | -0.24(-3.13%) |
Apr 22, 2008 | 7.487 | 7.830 | 7.405 | 7.785 | 9,879,569 | +0.27(+3.63%) |
Apr 21, 2008 | 7.562 | 7.611 | 7.475 | 7.512 | 4,229,382 | -0.10(-1.25%) |
Apr 18, 2008 | 7.768 | 7.768 | 7.562 | 7.607 | 9,015,670 | -0.06(-0.75%) |
Apr 17, 2008 | 7.529 | 7.731 | 7.367 | 7.665 | 10,319,286 | +0.09(+1.20%) |
Apr 16, 2008 | 7.390 | 7.665 | 7.390 | 7.574 | 6,945,705 | +0.24(+3.21%) |
Apr 15, 2008 | 7.235 | 7.347 | 7.190 | 7.339 | 5,867,355 | +0.21(+2.90%) |
Apr 14, 2008 | 7.367 | 7.376 | 7.111 | 7.132 | 8,983,766 | -0.25(-3.41%) |
Apr 11, 2008 | 7.392 | 7.587 | 7.384 | 7.384 | 6,681,906 | -0.09(-1.22%) |
Apr 10, 2008 | 7.520 | 7.553 | 7.413 | 7.475 | 7,354,393 | -0.06(-0.82%) |
Apr 09, 2008 | 7.760 | 7.785 | 7.512 | 7.537 | 6,930,810 | -0.23(-2.93%) |
Apr 08, 2008 | 7.719 | 7.789 | 7.624 | 7.764 | 7,184,314 | +0.00(+0.05%) |
Apr 07, 2008 | 7.686 | 7.793 | 7.653 | 7.760 | 4,599,193 | +0.14(+1.84%) |
Apr 04, 2008 | 7.723 | 7.814 | 7.595 | 7.620 | 6,370,032 | -0.12(-1.50%) |
Apr 03, 2008 | 7.735 | 7.826 | 7.644 | 7.735 | 6,104,747 | -0.02(-0.32%) |
Apr 02, 2008 | 7.715 | 7.913 | 7.653 | 7.760 | 8,454,725 | +0.05(+0.59%) |