Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.930 | 8.180 | 7.540 | 7.540 | 95,326 | -0.39(-4.92%) |
Jun 27, 2008 | 7.560 | 8.120 | 7.430 | 7.930 | 432,827 | +0.34(+4.48%) |
Jun 26, 2008 | 7.360 | 7.640 | 7.360 | 7.590 | 171,045 | +0.14(+1.88%) |
Jun 25, 2008 | 7.450 | 7.465 | 7.380 | 7.450 | 134,470 | +0.00(+0.00%) |
Jun 24, 2008 | 7.630 | 7.670 | 7.410 | 7.450 | 81,526 | -0.25(-3.25%) |
Jun 23, 2008 | 7.820 | 7.910 | 7.650 | 7.700 | 43,497 | -0.07(-0.90%) |
Jun 20, 2008 | 7.950 | 8.040 | 7.720 | 7.770 | 125,994 | -0.20(-2.51%) |
Jun 19, 2008 | 7.650 | 7.970 | 7.640 | 7.970 | 19,400 | +0.32(+4.18%) |
Jun 18, 2008 | 7.780 | 7.810 | 7.650 | 7.650 | 34,765 | -0.15(-1.92%) |
Jun 17, 2008 | 7.920 | 7.970 | 7.800 | 7.800 | 20,574 | -0.13(-1.64%) |
Jun 16, 2008 | 7.740 | 7.930 | 7.700 | 7.930 | 79,224 | +0.15(+1.93%) |
Jun 13, 2008 | 7.890 | 8.070 | 7.690 | 7.780 | 83,299 | +0.03(+0.39%) |
Jun 12, 2008 | 7.860 | 8.060 | 7.750 | 7.750 | 40,996 | +0.00(+0.00%) |
Jun 11, 2008 | 7.910 | 7.950 | 7.720 | 7.750 | 30,561 | -0.19(-2.39%) |
Jun 10, 2008 | 8.010 | 8.110 | 7.940 | 7.940 | 74,344 | -0.08(-1.00%) |
Jun 09, 2008 | 7.940 | 8.050 | 7.890 | 8.020 | 86,221 | +0.05(+0.63%) |
Jun 06, 2008 | 7.990 | 8.100 | 7.940 | 7.970 | 60,457 | -0.09(-1.12%) |
Jun 05, 2008 | 7.990 | 8.100 | 7.980 | 8.060 | 212,382 | +0.07(+0.88%) |
Jun 04, 2008 | 7.980 | 8.135 | 7.980 | 7.990 | 93,860 | -0.01(-0.12%) |
Jun 03, 2008 | 8.150 | 8.150 | 7.910 | 8.000 | 182,562 | -0.03(-0.37%) |
Jun 02, 2008 | 7.890 | 8.200 | 7.890 | 8.030 | 242,194 | -0.01(-0.12%) |
May 30, 2008 | 8.400 | 8.400 | 8.000 | 8.040 | 145,327 | -0.35(-4.17%) |
May 29, 2008 | 8.440 | 8.550 | 8.390 | 8.390 | 64,700 | -0.08(-0.94%) |
May 28, 2008 | 8.560 | 8.570 | 8.330 | 8.470 | 48,606 | -0.03(-0.35%) |
May 27, 2008 | 8.500 | 8.620 | 8.440 | 8.500 | 57,807 | -0.01(-0.12%) |
May 26, 2008 | 8.650 | 8.810 | 8.250 | 8.510 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.650 | 8.810 | 8.250 | 8.510 | 70,845 | -0.21(-2.41%) |
May 22, 2008 | 8.580 | 8.950 | 8.520 | 8.720 | 46,374 | +0.16(+1.87%) |
May 21, 2008 | 8.640 | 8.830 | 8.440 | 8.560 | 329,546 | -0.02(-0.23%) |
May 20, 2008 | 8.660 | 8.890 | 8.500 | 8.580 | 76,950 | -0.22(-2.50%) |
May 19, 2008 | 8.430 | 8.820 | 8.410 | 8.800 | 441,584 | +0.44(+5.26%) |
May 16, 2008 | 8.520 | 8.520 | 8.250 | 8.360 | 69,300 | -0.11(-1.30%) |
May 15, 2008 | 8.260 | 8.630 | 8.220 | 8.470 | 77,146 | +0.17(+2.05%) |
May 14, 2008 | 8.170 | 8.450 | 8.030 | 8.300 | 371,344 | +0.11(+1.34%) |
May 13, 2008 | 8.230 | 8.260 | 8.010 | 8.190 | 126,610 | -0.04(-0.49%) |
May 12, 2008 | 7.980 | 8.300 | 7.980 | 8.230 | 88,529 | +0.26(+3.26%) |
May 09, 2008 | 7.630 | 8.020 | 7.490 | 7.970 | 35,897 | +0.20(+2.57%) |
May 08, 2008 | 7.960 | 8.030 | 7.640 | 7.770 | 80,104 | -0.20(-2.51%) |
May 07, 2008 | 8.250 | 8.250 | 7.790 | 7.970 | 102,801 | -0.37(-4.44%) |
May 06, 2008 | 8.390 | 8.680 | 8.250 | 8.340 | 80,085 | +0.00(+0.00%) |
May 05, 2008 | 8.480 | 8.520 | 8.320 | 8.340 | 61,036 | -0.05(-0.60%) |
May 02, 2008 | 8.740 | 8.740 | 8.350 | 8.390 | 65,300 | -0.24(-2.78%) |
May 01, 2008 | 8.490 | 8.840 | 8.450 | 8.630 | 39,118 | +0.12(+1.41%) |
Apr 30, 2008 | 8.530 | 8.590 | 8.400 | 8.510 | 66,200 | +0.02(+0.24%) |
Apr 29, 2008 | 8.520 | 8.520 | 8.350 | 8.490 | 73,458 | -0.02(-0.24%) |
Apr 28, 2008 | 8.410 | 8.550 | 8.335 | 8.510 | 73,497 | +0.02(+0.24%) |
Apr 25, 2008 | 8.600 | 8.610 | 8.270 | 8.490 | 62,319 | -0.06(-0.70%) |
Apr 24, 2008 | 8.340 | 8.750 | 8.200 | 8.550 | 47,357 | +0.17(+2.03%) |
Apr 23, 2008 | 8.120 | 8.450 | 8.120 | 8.380 | 221,100 | +0.31(+3.84%) |
Apr 22, 2008 | 8.050 | 8.150 | 7.800 | 8.070 | 90,884 | +0.04(+0.50%) |
Apr 21, 2008 | 8.300 | 8.330 | 8.030 | 8.030 | 61,571 | -0.36(-4.29%) |
Apr 18, 2008 | 8.600 | 8.620 | 8.310 | 8.390 | 52,600 | -0.07(-0.83%) |
Apr 17, 2008 | 8.480 | 8.530 | 8.450 | 8.460 | 36,900 | -0.04(-0.47%) |
Apr 16, 2008 | 8.440 | 8.550 | 8.390 | 8.500 | 92,100 | +0.08(+0.95%) |
Apr 15, 2008 | 8.130 | 8.480 | 8.130 | 8.420 | 67,415 | +0.36(+4.47%) |
Apr 14, 2008 | 8.120 | 8.470 | 8.020 | 8.060 | 115,400 | -0.05(-0.62%) |
Apr 11, 2008 | 8.520 | 8.540 | 7.990 | 8.110 | 172,100 | -0.50(-5.81%) |
Apr 10, 2008 | 8.410 | 8.670 | 8.380 | 8.610 | 29,600 | +0.22(+2.62%) |
Apr 09, 2008 | 8.690 | 8.700 | 8.380 | 8.390 | 54,700 | -0.26(-3.01%) |
Apr 08, 2008 | 8.520 | 8.660 | 8.400 | 8.650 | 27,100 | +0.04(+0.46%) |
Apr 07, 2008 | 8.650 | 8.790 | 8.520 | 8.610 | 42,600 | +0.00(+0.00%) |
Apr 04, 2008 | 8.610 | 8.650 | 8.530 | 8.610 | 39,900 | -0.01(-0.12%) |
Apr 03, 2008 | 8.510 | 8.750 | 8.510 | 8.620 | 51,600 | +0.03(+0.35%) |
Apr 02, 2008 | 8.530 | 8.840 | 8.310 | 8.590 | 67,700 | -0.02(-0.23%) |