Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.711 | 6.827 | 6.458 | 6.480 | 1,623,146 | -0.23(-3.36%) |
Jun 27, 2008 | 7.096 | 7.102 | 6.689 | 6.706 | 2,188,094 | -0.34(-4.84%) |
Jun 26, 2008 | 7.041 | 7.283 | 6.920 | 7.047 | 1,273,642 | -0.06(-0.77%) |
Jun 25, 2008 | 7.091 | 7.410 | 6.997 | 7.102 | 1,295,079 | -0.05(-0.69%) |
Jun 24, 2008 | 6.898 | 7.322 | 6.871 | 7.151 | 1,086,736 | +0.17(+2.44%) |
Jun 23, 2008 | 7.212 | 7.305 | 6.970 | 6.981 | 1,140,363 | -0.20(-2.83%) |
Jun 20, 2008 | 6.981 | 7.300 | 6.849 | 7.184 | 4,221,328 | +0.18(+2.59%) |
Jun 19, 2008 | 7.036 | 7.206 | 6.871 | 7.003 | 2,057,514 | -0.05(-0.70%) |
Jun 18, 2008 | 7.113 | 7.184 | 6.865 | 7.052 | 902,816 | -0.06(-0.85%) |
Jun 17, 2008 | 7.459 | 7.487 | 7.102 | 7.113 | 717,595 | -0.29(-3.94%) |
Jun 16, 2008 | 7.289 | 7.492 | 7.234 | 7.404 | 1,175,255 | +0.14(+1.89%) |
Jun 13, 2008 | 7.503 | 7.590 | 7.058 | 7.267 | 1,768,972 | -0.17(-2.29%) |
Jun 12, 2008 | 7.718 | 7.751 | 7.344 | 7.437 | 1,134,370 | -0.12(-1.60%) |
Jun 11, 2008 | 7.982 | 7.982 | 7.558 | 7.558 | 761,316 | -0.25(-3.24%) |
Jun 10, 2008 | 7.861 | 8.054 | 7.756 | 7.811 | 848,185 | -0.03(-0.35%) |
Jun 09, 2008 | 8.098 | 8.307 | 7.773 | 7.839 | 1,332,869 | -0.27(-3.32%) |
Jun 06, 2008 | 8.263 | 8.263 | 8.015 | 8.109 | 857,230 | -0.23(-2.77%) |
Jun 05, 2008 | 8.213 | 8.389 | 8.191 | 8.340 | 615,291 | +0.15(+1.88%) |
Jun 04, 2008 | 8.175 | 8.334 | 8.004 | 8.186 | 616,009 | -0.01(-0.13%) |
Jun 03, 2008 | 8.197 | 8.252 | 8.021 | 8.197 | 533,412 | +0.02(+0.20%) |
Jun 02, 2008 | 8.175 | 8.252 | 7.944 | 8.180 | 822,504 | -0.07(-0.80%) |
May 30, 2008 | 8.158 | 8.345 | 8.114 | 8.246 | 1,105,632 | +0.11(+1.35%) |
May 29, 2008 | 7.872 | 8.197 | 7.850 | 8.136 | 646,505 | +0.29(+3.64%) |
May 28, 2008 | 8.186 | 8.186 | 7.811 | 7.850 | 786,033 | -0.32(-3.97%) |
May 27, 2008 | 8.004 | 8.252 | 8.004 | 8.175 | 473,580 | +0.17(+2.06%) |
May 26, 2008 | 8.065 | 8.136 | 7.883 | 8.010 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.065 | 8.136 | 7.883 | 8.010 | 659,826 | -0.12(-1.42%) |
May 22, 2008 | 8.054 | 8.285 | 7.993 | 8.125 | 680,502 | +0.07(+0.89%) |
May 21, 2008 | 8.131 | 8.296 | 7.949 | 8.054 | 590,218 | -0.04(-0.54%) |
May 20, 2008 | 8.158 | 8.175 | 8.059 | 8.098 | 506,077 | -0.08(-1.01%) |
May 19, 2008 | 8.279 | 8.389 | 8.147 | 8.180 | 747,924 | -0.14(-1.65%) |
May 16, 2008 | 8.505 | 8.615 | 8.191 | 8.318 | 596,326 | -0.19(-2.20%) |
May 15, 2008 | 8.373 | 8.505 | 8.197 | 8.505 | 492,527 | +0.14(+1.71%) |
May 14, 2008 | 8.499 | 8.576 | 8.351 | 8.362 | 319,511 | -0.14(-1.68%) |
May 13, 2008 | 8.477 | 8.554 | 8.318 | 8.505 | 509,122 | +0.01(+0.13%) |
May 12, 2008 | 8.180 | 8.554 | 8.109 | 8.494 | 539,955 | +0.34(+4.18%) |
May 09, 2008 | 8.224 | 8.285 | 8.037 | 8.153 | 498,217 | -0.05(-0.60%) |
May 08, 2008 | 8.274 | 8.417 | 8.169 | 8.202 | 624,744 | -0.07(-0.86%) |
May 07, 2008 | 8.719 | 8.719 | 8.252 | 8.274 | 786,113 | -0.41(-4.69%) |
May 06, 2008 | 8.620 | 8.791 | 8.422 | 8.681 | 611,228 | -0.01(-0.13%) |
May 05, 2008 | 8.736 | 8.829 | 8.560 | 8.692 | 504,832 | -0.06(-0.63%) |
May 02, 2008 | 8.989 | 9.077 | 8.648 | 8.747 | 729,473 | -0.20(-2.21%) |
May 01, 2008 | 8.499 | 9.077 | 8.483 | 8.945 | 703,014 | +0.44(+5.17%) |
Apr 30, 2008 | 8.686 | 8.780 | 8.505 | 8.505 | 562,881 | -0.17(-1.97%) |
Apr 29, 2008 | 8.653 | 8.769 | 8.582 | 8.675 | 592,739 | -0.01(-0.06%) |
Apr 28, 2008 | 8.796 | 8.796 | 8.549 | 8.681 | 883,076 | -0.05(-0.57%) |
Apr 25, 2008 | 8.802 | 8.813 | 8.417 | 8.730 | 453,262 | -0.06(-0.63%) |
Apr 24, 2008 | 8.252 | 8.785 | 8.147 | 8.785 | 1,048,919 | +0.59(+7.25%) |
Apr 23, 2008 | 8.510 | 8.521 | 8.125 | 8.191 | 851,488 | -0.28(-3.25%) |
Apr 22, 2008 | 8.472 | 8.582 | 8.307 | 8.466 | 1,038,252 | -0.03(-0.32%) |
Apr 21, 2008 | 8.714 | 8.796 | 8.494 | 8.494 | 771,561 | -0.31(-3.50%) |
Apr 18, 2008 | 9.203 | 9.231 | 8.659 | 8.802 | 1,641,093 | -0.47(-5.10%) |
Apr 17, 2008 | 8.923 | 9.346 | 8.890 | 9.275 | 936,152 | +0.18(+2.00%) |
Apr 16, 2008 | 8.719 | 9.093 | 8.692 | 9.093 | 828,527 | +0.50(+5.76%) |
Apr 15, 2008 | 8.268 | 8.664 | 8.263 | 8.598 | 540,055 | +0.37(+4.48%) |
Apr 14, 2008 | 8.219 | 8.466 | 8.175 | 8.230 | 569,900 | -0.02(-0.27%) |
Apr 11, 2008 | 8.406 | 8.648 | 8.246 | 8.252 | 737,046 | -0.24(-2.79%) |
Apr 10, 2008 | 8.329 | 8.719 | 8.257 | 8.488 | 630,981 | +0.11(+1.31%) |
Apr 09, 2008 | 8.681 | 8.802 | 8.312 | 8.378 | 744,835 | -0.39(-4.39%) |
Apr 08, 2008 | 8.664 | 8.873 | 8.571 | 8.763 | 576,260 | -0.06(-0.69%) |
Apr 07, 2008 | 8.956 | 8.967 | 8.670 | 8.824 | 498,717 | -0.05(-0.56%) |
Apr 04, 2008 | 8.923 | 9.066 | 8.835 | 8.873 | 658,619 | -0.08(-0.86%) |
Apr 03, 2008 | 8.884 | 8.994 | 8.752 | 8.950 | 582,274 | -0.05(-0.55%) |
Apr 02, 2008 | 8.901 | 9.077 | 8.774 | 9.000 | 1,024,729 | +0.08(+0.86%) |