Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.397 | 7.474 | 7.369 | 7.369 | 3,218,499 | +0.00(+0.06%) |
Jun 27, 2008 | 7.448 | 7.541 | 7.362 | 7.364 | 4,666,203 | -0.10(-1.37%) |
Jun 26, 2008 | 7.460 | 7.559 | 7.446 | 7.467 | 3,033,882 | -0.05(-0.72%) |
Jun 25, 2008 | 7.622 | 7.622 | 7.499 | 7.521 | 3,582,630 | -0.07(-0.86%) |
Jun 24, 2008 | 7.456 | 7.638 | 7.432 | 7.587 | 6,500,817 | +0.09(+1.19%) |
Jun 23, 2008 | 7.596 | 7.599 | 7.479 | 7.498 | 3,586,734 | -0.12(-1.56%) |
Jun 20, 2008 | 7.624 | 7.686 | 7.583 | 7.617 | 2,678,724 | -0.05(-0.65%) |
Jun 19, 2008 | 7.667 | 7.688 | 7.583 | 7.667 | 2,136,924 | +0.02(+0.20%) |
Jun 18, 2008 | 7.676 | 7.755 | 7.628 | 7.651 | 2,378,196 | -0.04(-0.52%) |
Jun 17, 2008 | 7.731 | 7.798 | 7.690 | 7.691 | 2,020,860 | -0.06(-0.75%) |
Jun 16, 2008 | 7.674 | 7.783 | 7.606 | 7.749 | 2,994,156 | +0.07(+0.90%) |
Jun 13, 2008 | 7.728 | 7.776 | 7.553 | 7.680 | 3,233,268 | +0.01(+0.14%) |
Jun 12, 2008 | 7.641 | 7.839 | 7.617 | 7.669 | 3,303,828 | -0.05(-0.70%) |
Jun 11, 2008 | 7.841 | 7.890 | 7.721 | 7.723 | 2,897,703 | -0.18(-2.25%) |
Jun 10, 2008 | 7.887 | 7.943 | 7.849 | 7.901 | 2,579,562 | -0.00(-0.04%) |
Jun 09, 2008 | 7.833 | 7.960 | 7.801 | 7.904 | 4,321,584 | +0.05(+0.58%) |
Jun 06, 2008 | 7.887 | 7.951 | 7.857 | 7.859 | 5,486,364 | -0.05(-0.69%) |
Jun 05, 2008 | 7.937 | 7.937 | 7.804 | 7.913 | 2,550,123 | +0.12(+1.55%) |
Jun 04, 2008 | 7.811 | 7.828 | 7.778 | 7.792 | 1,861,308 | -0.03(-0.36%) |
Jun 03, 2008 | 7.797 | 7.877 | 7.691 | 7.820 | 2,680,065 | -0.00(-0.03%) |
Jun 02, 2008 | 7.848 | 7.874 | 7.771 | 7.822 | 2,585,286 | +0.00(+0.06%) |
May 30, 2008 | 7.813 | 7.834 | 7.771 | 7.818 | 4,335,750 | +0.00(+0.01%) |
May 29, 2008 | 7.783 | 7.829 | 7.752 | 7.817 | 1,723,311 | +0.07(+0.90%) |
May 28, 2008 | 7.837 | 7.858 | 7.713 | 7.747 | 3,305,556 | -0.06(-0.71%) |
May 27, 2008 | 7.782 | 7.858 | 7.782 | 7.802 | 2,386,161 | +0.04(+0.53%) |
May 26, 2008 | 7.879 | 7.879 | 7.750 | 7.761 | 1,425,168 | +0.00(+0.00%) |
May 23, 2008 | 7.879 | 7.879 | 7.750 | 7.761 | 1,425,168 | -0.10(-1.27%) |
May 22, 2008 | 7.907 | 7.907 | 7.719 | 7.861 | 2,645,082 | +0.07(+0.96%) |
May 21, 2008 | 7.823 | 7.882 | 7.786 | 7.787 | 2,229,318 | -0.04(-0.47%) |
May 20, 2008 | 7.797 | 7.859 | 7.734 | 7.823 | 2,432,880 | -0.02(-0.30%) |
May 19, 2008 | 7.857 | 7.891 | 7.776 | 7.847 | 2,569,077 | -0.02(-0.28%) |
May 16, 2008 | 7.867 | 7.879 | 7.846 | 7.869 | 3,033,972 | -0.01(-0.16%) |
May 15, 2008 | 7.800 | 7.883 | 7.769 | 7.881 | 3,019,806 | +0.06(+0.78%) |
May 14, 2008 | 7.703 | 7.841 | 7.701 | 7.820 | 3,223,575 | +0.05(+0.61%) |
May 13, 2008 | 7.861 | 7.862 | 7.766 | 7.772 | 3,509,415 | -0.01(-0.09%) |
May 12, 2008 | 7.697 | 7.779 | 7.648 | 7.779 | 1,806,930 | +0.08(+1.02%) |
May 09, 2008 | 7.568 | 7.754 | 7.568 | 7.700 | 3,916,413 | +0.04(+0.58%) |
May 08, 2008 | 7.593 | 7.737 | 7.573 | 7.656 | 5,848,668 | +0.06(+0.75%) |
May 07, 2008 | 7.667 | 7.667 | 7.540 | 7.599 | 5,034,933 | -0.10(-1.31%) |
May 06, 2008 | 7.650 | 7.730 | 7.629 | 7.700 | 5,972,184 | -0.05(-0.65%) |
May 05, 2008 | 7.708 | 7.787 | 7.708 | 7.750 | 6,213,618 | +0.01(+0.16%) |
May 02, 2008 | 7.818 | 7.888 | 7.660 | 7.738 | 6,285,609 | -0.14(-1.78%) |
May 01, 2008 | 7.868 | 7.984 | 7.819 | 7.878 | 5,245,398 | +0.03(+0.35%) |
Apr 30, 2008 | 7.884 | 7.979 | 7.808 | 7.850 | 2,429,397 | +0.01(+0.09%) |
Apr 29, 2008 | 7.646 | 7.938 | 7.629 | 7.843 | 6,952,842 | -0.24(-2.94%) |
Apr 28, 2008 | 8.001 | 8.122 | 8.000 | 8.081 | 3,782,133 | +0.01(+0.12%) |
Apr 25, 2008 | 8.111 | 8.136 | 7.939 | 8.071 | 5,656,086 | +0.02(+0.29%) |
Apr 24, 2008 | 7.898 | 8.111 | 7.877 | 8.048 | 3,816,819 | +0.14(+1.74%) |
Apr 23, 2008 | 7.968 | 7.968 | 7.853 | 7.910 | 3,462,777 | -0.04(-0.50%) |
Apr 22, 2008 | 7.832 | 7.971 | 7.752 | 7.950 | 4,415,544 | +0.12(+1.52%) |
Apr 21, 2008 | 7.808 | 7.886 | 7.801 | 7.831 | 1,902,132 | +0.00(+0.04%) |
Apr 18, 2008 | 7.891 | 7.922 | 7.804 | 7.828 | 2,693,547 | -0.01(-0.09%) |
Apr 17, 2008 | 7.873 | 7.878 | 7.769 | 7.834 | 2,154,285 | +0.01(+0.09%) |
Apr 16, 2008 | 7.784 | 7.830 | 7.687 | 7.828 | 2,381,481 | +0.10(+1.32%) |
Apr 15, 2008 | 7.738 | 7.751 | 7.622 | 7.726 | 2,227,725 | +0.08(+1.00%) |
Apr 14, 2008 | 7.656 | 7.726 | 7.646 | 7.649 | 1,540,962 | -0.04(-0.46%) |
Apr 11, 2008 | 7.684 | 7.807 | 7.672 | 7.684 | 1,394,199 | -0.06(-0.79%) |
Apr 10, 2008 | 7.722 | 7.794 | 7.664 | 7.746 | 2,759,058 | +0.02(+0.32%) |
Apr 09, 2008 | 7.768 | 7.828 | 7.680 | 7.721 | 3,503,142 | -0.03(-0.33%) |
Apr 08, 2008 | 7.931 | 7.931 | 7.721 | 7.747 | 4,592,043 | -0.23(-2.92%) |
Apr 07, 2008 | 7.960 | 7.986 | 7.898 | 7.980 | 3,966,219 | +0.08(+0.98%) |
Apr 04, 2008 | 7.992 | 7.992 | 7.878 | 7.902 | 3,313,260 | -0.06(-0.70%) |
Apr 03, 2008 | 7.923 | 7.973 | 7.816 | 7.958 | 3,967,290 | +0.02(+0.28%) |
Apr 02, 2008 | 7.888 | 7.991 | 7.861 | 7.936 | 4,436,199 | +0.07(+0.86%) |