Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.575 | 7.672 | 7.494 | 7.512 | 3,019,728 | +0.03(+0.38%) |
Jun 27, 2008 | 7.586 | 7.678 | 7.426 | 7.483 | 2,638,705 | -0.05(-0.68%) |
Jun 26, 2008 | 7.695 | 7.764 | 7.506 | 7.534 | 2,745,317 | -0.14(-1.79%) |
Jun 25, 2008 | 7.592 | 7.758 | 7.592 | 7.672 | 1,978,232 | +0.17(+2.29%) |
Jun 24, 2008 | 7.357 | 7.580 | 7.322 | 7.500 | 1,389,184 | +0.10(+1.39%) |
Jun 23, 2008 | 7.471 | 7.489 | 7.385 | 7.397 | 1,256,355 | -0.21(-2.71%) |
Jun 20, 2008 | 7.615 | 7.656 | 7.506 | 7.603 | 2,896,484 | -0.19(-2.50%) |
Jun 19, 2008 | 7.764 | 7.827 | 7.712 | 7.798 | 2,176,767 | -0.22(-2.79%) |
Jun 18, 2008 | 7.999 | 8.044 | 7.953 | 8.021 | 2,028,347 | -0.15(-1.82%) |
Jun 17, 2008 | 8.291 | 8.296 | 8.142 | 8.170 | 1,882,856 | -0.03(-0.35%) |
Jun 16, 2008 | 8.211 | 8.222 | 8.124 | 8.199 | 1,677,829 | -0.02(-0.21%) |
Jun 13, 2008 | 8.153 | 8.222 | 8.102 | 8.216 | 1,529,572 | +0.11(+1.34%) |
Jun 12, 2008 | 8.153 | 8.208 | 8.050 | 8.107 | 1,497,662 | +0.09(+1.14%) |
Jun 11, 2008 | 8.130 | 8.130 | 7.958 | 8.016 | 1,872,121 | -0.05(-0.57%) |
Jun 10, 2008 | 8.096 | 8.159 | 8.021 | 8.062 | 1,260,692 | -0.05(-0.64%) |
Jun 09, 2008 | 8.228 | 8.239 | 8.062 | 8.113 | 1,514,229 | -0.09(-1.05%) |
Jun 06, 2008 | 8.428 | 8.434 | 8.188 | 8.199 | 1,791,688 | -0.45(-5.23%) |
Jun 05, 2008 | 8.549 | 8.652 | 8.496 | 8.652 | 1,950,541 | +0.21(+2.44%) |
Jun 04, 2008 | 8.451 | 8.543 | 8.405 | 8.445 | 2,127,200 | -0.18(-2.06%) |
Jun 03, 2008 | 8.726 | 8.726 | 8.560 | 8.623 | 1,662,671 | -0.22(-2.46%) |
Jun 02, 2008 | 8.961 | 8.973 | 8.778 | 8.841 | 1,896,126 | +0.11(+1.25%) |
May 30, 2008 | 8.778 | 8.801 | 8.709 | 8.732 | 1,782,228 | +0.05(+0.59%) |
May 29, 2008 | 8.577 | 8.720 | 8.560 | 8.680 | 1,619,844 | -0.09(-1.05%) |
May 28, 2008 | 8.726 | 8.772 | 8.669 | 8.772 | 1,438,094 | +0.19(+2.20%) |
May 27, 2008 | 8.526 | 8.612 | 8.508 | 8.583 | 1,251,133 | -0.07(-0.79%) |
May 26, 2008 | 8.743 | 8.755 | 8.617 | 8.652 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.743 | 8.755 | 8.617 | 8.652 | 1,576,836 | -0.07(-0.79%) |
May 22, 2008 | 8.680 | 8.789 | 8.663 | 8.720 | 1,151,599 | -0.02(-0.26%) |
May 21, 2008 | 8.904 | 8.915 | 8.726 | 8.743 | 1,294,708 | -0.22(-2.49%) |
May 20, 2008 | 8.984 | 9.018 | 8.898 | 8.967 | 1,012,325 | +0.02(+0.26%) |
May 19, 2008 | 8.996 | 9.047 | 8.932 | 8.944 | 1,293,493 | -0.19(-2.07%) |
May 16, 2008 | 9.093 | 9.133 | 9.030 | 9.133 | 1,586,525 | +0.08(+0.89%) |
May 15, 2008 | 8.950 | 9.081 | 8.915 | 9.053 | 1,039,021 | +0.13(+1.48%) |
May 14, 2008 | 8.915 | 8.978 | 8.898 | 8.921 | 1,388,391 | +0.00(+0.00%) |
May 13, 2008 | 8.921 | 8.967 | 8.875 | 8.921 | 1,147,800 | -0.10(-1.14%) |
May 12, 2008 | 8.950 | 9.024 | 8.938 | 9.024 | 1,148,610 | +0.02(+0.25%) |
May 09, 2008 | 8.898 | 9.013 | 8.892 | 9.001 | 863,321 | +0.06(+0.64%) |
May 08, 2008 | 8.973 | 9.018 | 8.915 | 8.944 | 1,550,463 | -0.07(-0.83%) |
May 07, 2008 | 9.104 | 9.196 | 8.973 | 9.018 | 1,407,661 | -0.28(-2.96%) |
May 06, 2008 | 9.162 | 9.339 | 9.122 | 9.293 | 1,898,117 | -0.12(-1.28%) |
May 05, 2008 | 9.391 | 9.460 | 9.374 | 9.414 | 1,644,734 | +0.01(+0.12%) |
May 02, 2008 | 9.385 | 9.448 | 9.311 | 9.402 | 1,515,836 | +0.09(+0.92%) |
May 01, 2008 | 9.104 | 9.322 | 9.104 | 9.316 | 1,629,534 | +0.18(+2.01%) |
Apr 30, 2008 | 9.104 | 9.219 | 9.087 | 9.133 | 1,509,448 | +0.12(+1.34%) |
Apr 29, 2008 | 9.064 | 9.081 | 8.973 | 9.013 | 2,088,611 | -0.19(-2.05%) |
Apr 28, 2008 | 9.144 | 9.236 | 9.122 | 9.202 | 1,177,119 | +0.22(+2.42%) |
Apr 25, 2008 | 9.001 | 9.030 | 8.881 | 8.984 | 1,754,265 | -0.32(-3.45%) |
Apr 24, 2008 | 9.219 | 9.379 | 9.139 | 9.305 | 1,724,691 | +0.01(+0.06%) |
Apr 23, 2008 | 9.265 | 9.362 | 9.179 | 9.299 | 1,670,317 | -0.05(-0.55%) |
Apr 22, 2008 | 9.316 | 9.397 | 9.282 | 9.351 | 1,300,105 | -0.06(-0.67%) |
Apr 21, 2008 | 9.454 | 9.454 | 9.339 | 9.414 | 2,699,949 | -0.15(-1.62%) |
Apr 18, 2008 | 9.580 | 9.637 | 9.316 | 9.568 | 6,428,001 | +0.17(+1.77%) |
Apr 17, 2008 | 9.271 | 9.431 | 9.236 | 9.402 | 1,869,901 | +0.11(+1.23%) |
Apr 16, 2008 | 9.122 | 9.288 | 9.104 | 9.288 | 1,465,740 | +0.32(+3.51%) |
Apr 15, 2008 | 8.984 | 8.984 | 8.892 | 8.973 | 1,324,616 | +0.02(+0.19%) |
Apr 14, 2008 | 8.921 | 8.996 | 8.898 | 8.955 | 1,900,215 | +0.01(+0.06%) |
Apr 11, 2008 | 9.007 | 9.070 | 8.921 | 8.950 | 1,624,394 | -0.08(-0.89%) |
Apr 10, 2008 | 8.967 | 9.087 | 8.921 | 9.030 | 1,377,953 | -0.07(-0.76%) |
Apr 09, 2008 | 9.185 | 9.196 | 9.081 | 9.099 | 1,517,899 | -0.22(-2.40%) |
Apr 08, 2008 | 9.276 | 9.339 | 9.253 | 9.322 | 1,244,408 | +0.00(+0.00%) |
Apr 07, 2008 | 9.385 | 9.385 | 9.276 | 9.322 | 1,495,522 | -0.02(-0.18%) |
Apr 04, 2008 | 9.276 | 9.374 | 9.202 | 9.339 | 1,855,443 | +0.35(+3.89%) |
Apr 03, 2008 | 8.927 | 9.030 | 8.869 | 8.990 | 1,564,776 | -0.19(-2.12%) |
Apr 02, 2008 | 9.150 | 9.236 | 9.081 | 9.185 | 2,281,840 | +0.17(+1.84%) |