Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.155 | 7.265 | 6.778 | 6.800 | 29,935,282 | -0.41(-5.67%) |
Jun 27, 2008 | 7.327 | 7.401 | 7.189 | 7.209 | 22,488,066 | -0.12(-1.61%) |
Jun 26, 2008 | 7.644 | 7.644 | 7.312 | 7.327 | 16,063,260 | -0.42(-5.41%) |
Jun 25, 2008 | 7.731 | 7.906 | 7.650 | 7.746 | 15,734,711 | +0.10(+1.37%) |
Jun 24, 2008 | 7.658 | 7.846 | 7.566 | 7.642 | 16,236,389 | -0.06(-0.74%) |
Jun 23, 2008 | 7.649 | 7.731 | 7.512 | 7.699 | 21,428,462 | +0.05(+0.70%) |
Jun 20, 2008 | 7.994 | 7.994 | 7.645 | 7.645 | 26,618,492 | -0.42(-5.26%) |
Jun 19, 2008 | 7.832 | 8.080 | 7.778 | 8.069 | 23,415,338 | +0.22(+2.77%) |
Jun 18, 2008 | 7.815 | 7.999 | 7.709 | 7.852 | 20,925,210 | -0.04(-0.45%) |
Jun 17, 2008 | 8.108 | 8.125 | 7.767 | 7.888 | 22,248,280 | -0.18(-2.25%) |
Jun 16, 2008 | 7.674 | 8.169 | 7.652 | 8.069 | 39,936,152 | +0.58(+7.71%) |
Jun 13, 2008 | 7.327 | 7.536 | 7.326 | 7.492 | 27,607,482 | +0.27(+3.70%) |
Jun 12, 2008 | 7.253 | 7.544 | 7.162 | 7.225 | 27,547,118 | +0.07(+0.96%) |
Jun 11, 2008 | 7.507 | 7.521 | 7.155 | 7.155 | 29,275,946 | -0.36(-4.75%) |
Jun 10, 2008 | 7.615 | 7.729 | 7.464 | 7.512 | 23,836,874 | -0.20(-2.62%) |
Jun 09, 2008 | 7.659 | 7.822 | 7.561 | 7.714 | 21,808,702 | +0.14(+1.84%) |
Jun 06, 2008 | 7.866 | 7.967 | 7.575 | 7.575 | 27,746,678 | -0.43(-5.38%) |
Jun 05, 2008 | 8.048 | 8.103 | 7.901 | 8.006 | 23,795,964 | +0.03(+0.38%) |
Jun 04, 2008 | 8.140 | 8.149 | 7.830 | 7.975 | 22,322,530 | -0.18(-2.17%) |
Jun 03, 2008 | 8.288 | 8.330 | 8.069 | 8.152 | 20,885,608 | -0.12(-1.48%) |
Jun 02, 2008 | 8.319 | 8.393 | 8.086 | 8.275 | 18,094,312 | -0.07(-0.89%) |
May 30, 2008 | 8.287 | 8.378 | 8.127 | 8.349 | 17,386,134 | +0.07(+0.83%) |
May 29, 2008 | 8.426 | 8.529 | 8.246 | 8.280 | 24,721,062 | -0.19(-2.19%) |
May 28, 2008 | 8.396 | 8.489 | 8.288 | 8.465 | 18,075,140 | +0.13(+1.60%) |
May 27, 2008 | 8.278 | 8.367 | 8.125 | 8.332 | 23,217,798 | +0.02(+0.26%) |
May 26, 2008 | 8.266 | 8.416 | 8.041 | 8.310 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.266 | 8.416 | 8.041 | 8.310 | 32,095,176 | +0.09(+1.06%) |
May 22, 2008 | 7.868 | 8.309 | 7.425 | 8.223 | 102,771,320 | -0.33(-3.91%) |
May 21, 2008 | 8.723 | 8.903 | 8.558 | 8.558 | 20,597,052 | -0.12(-1.43%) |
May 20, 2008 | 8.694 | 8.719 | 8.505 | 8.682 | 17,215,560 | -0.10(-1.19%) |
May 19, 2008 | 9.029 | 9.088 | 8.723 | 8.787 | 12,444,149 | -0.28(-3.10%) |
May 16, 2008 | 9.280 | 9.342 | 8.800 | 9.068 | 15,948,981 | -0.27(-2.85%) |
May 15, 2008 | 9.276 | 9.426 | 9.167 | 9.334 | 17,579,244 | +0.08(+0.87%) |
May 14, 2008 | 9.285 | 9.404 | 9.191 | 9.253 | 11,254,801 | +0.06(+0.68%) |
May 13, 2008 | 9.160 | 9.248 | 9.059 | 9.191 | 12,096,773 | +0.08(+0.92%) |
May 12, 2008 | 8.706 | 9.162 | 8.623 | 9.106 | 21,711,926 | +0.48(+5.60%) |
May 09, 2008 | 8.541 | 8.724 | 8.426 | 8.623 | 13,315,849 | +0.03(+0.33%) |
May 08, 2008 | 8.834 | 8.916 | 8.554 | 8.595 | 16,893,422 | -0.19(-2.15%) |
May 07, 2008 | 9.039 | 9.039 | 8.753 | 8.783 | 17,524,040 | -0.29(-3.19%) |
May 06, 2008 | 8.812 | 9.150 | 8.770 | 9.073 | 14,483,204 | +0.19(+2.18%) |
May 05, 2008 | 9.120 | 9.128 | 8.847 | 8.879 | 15,249,946 | -0.21(-2.30%) |
May 02, 2008 | 9.529 | 9.557 | 8.978 | 9.088 | 19,392,990 | -0.40(-4.26%) |
May 01, 2008 | 9.300 | 9.628 | 9.216 | 9.492 | 15,645,104 | +0.23(+2.45%) |
Apr 30, 2008 | 9.243 | 9.426 | 9.118 | 9.265 | 14,877,370 | +0.07(+0.75%) |
Apr 29, 2008 | 9.325 | 9.477 | 9.162 | 9.196 | 12,218,253 | -0.08(-0.89%) |
Apr 28, 2008 | 9.460 | 9.460 | 9.234 | 9.278 | 14,951,987 | -0.18(-1.89%) |
Apr 25, 2008 | 9.487 | 9.502 | 9.342 | 9.457 | 13,020,433 | +0.04(+0.38%) |
Apr 24, 2008 | 9.286 | 9.554 | 9.275 | 9.421 | 10,891,979 | +0.14(+1.47%) |
Apr 23, 2008 | 9.093 | 9.372 | 9.093 | 9.285 | 11,390,372 | +0.05(+0.57%) |
Apr 22, 2008 | 9.300 | 9.330 | 9.132 | 9.233 | 11,496,138 | -0.12(-1.30%) |
Apr 21, 2008 | 9.140 | 9.393 | 9.064 | 9.354 | 18,291,454 | -0.18(-1.89%) |
Apr 18, 2008 | 9.783 | 9.953 | 9.435 | 9.534 | 27,521,524 | -0.07(-0.70%) |
Apr 17, 2008 | 9.576 | 9.818 | 9.497 | 9.601 | 12,828,298 | +0.06(+0.67%) |
Apr 16, 2008 | 9.467 | 9.586 | 9.403 | 9.537 | 13,414,361 | +0.14(+1.45%) |
Apr 15, 2008 | 9.340 | 9.414 | 9.216 | 9.401 | 12,863,368 | +0.16(+1.75%) |
Apr 14, 2008 | 9.159 | 9.384 | 9.032 | 9.239 | 10,342,857 | +0.06(+0.64%) |
Apr 11, 2008 | 9.143 | 9.332 | 9.113 | 9.180 | 9,242,688 | -0.11(-1.18%) |
Apr 10, 2008 | 9.021 | 9.352 | 9.021 | 9.290 | 17,906,128 | +0.25(+2.79%) |
Apr 09, 2008 | 9.249 | 9.366 | 8.911 | 9.037 | 20,195,854 | -0.28(-3.00%) |
Apr 08, 2008 | 9.302 | 9.401 | 9.147 | 9.317 | 11,862,079 | -0.12(-1.27%) |
Apr 07, 2008 | 9.608 | 9.608 | 9.350 | 9.436 | 9,760,918 | -0.06(-0.64%) |
Apr 04, 2008 | 9.426 | 9.581 | 9.325 | 9.497 | 8,986,191 | +0.00(+0.04%) |
Apr 03, 2008 | 9.332 | 9.561 | 9.197 | 9.494 | 12,667,324 | +0.12(+1.31%) |
Apr 02, 2008 | 9.398 | 9.566 | 9.209 | 9.371 | 19,503,870 | +0.00(+0.00%) |