Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.790 | 7.790 | 7.092 | 7.359 | 1,207,453 | -0.40(-5.16%) |
Jun 27, 2008 | 7.256 | 7.790 | 7.177 | 7.759 | 1,041,660 | +0.52(+7.12%) |
Jun 26, 2008 | 7.486 | 7.857 | 7.182 | 7.244 | 610,314 | -0.35(-4.63%) |
Jun 25, 2008 | 8.051 | 8.481 | 7.383 | 7.596 | 1,182,315 | -0.27(-3.47%) |
Jun 24, 2008 | 6.977 | 8.615 | 6.977 | 7.869 | 1,001,540 | +0.86(+12.29%) |
Jun 23, 2008 | 7.250 | 7.268 | 7.007 | 7.007 | 662,169 | -0.21(-2.94%) |
Jun 20, 2008 | 7.304 | 7.517 | 7.098 | 7.220 | 1,542,629 | -0.05(-0.75%) |
Jun 19, 2008 | 7.584 | 7.717 | 7.019 | 7.274 | 1,123,205 | -0.27(-3.54%) |
Jun 18, 2008 | 7.383 | 7.778 | 6.965 | 7.541 | 859,715 | +0.13(+1.80%) |
Jun 17, 2008 | 7.638 | 7.705 | 7.292 | 7.408 | 590,498 | -0.18(-2.32%) |
Jun 16, 2008 | 7.304 | 7.662 | 7.056 | 7.584 | 719,560 | +0.28(+3.82%) |
Jun 13, 2008 | 7.468 | 7.656 | 6.934 | 7.304 | 1,177,887 | -0.06(-0.82%) |
Jun 12, 2008 | 7.462 | 7.850 | 7.298 | 7.365 | 796,061 | -0.05(-0.65%) |
Jun 11, 2008 | 7.863 | 7.881 | 7.402 | 7.414 | 970,316 | -0.44(-5.56%) |
Jun 10, 2008 | 7.784 | 8.057 | 7.529 | 7.850 | 912,753 | +0.33(+4.44%) |
Jun 09, 2008 | 8.166 | 8.190 | 7.456 | 7.517 | 1,044,423 | -0.52(-6.42%) |
Jun 06, 2008 | 8.694 | 8.694 | 8.026 | 8.033 | 1,116,633 | -0.72(-8.18%) |
Jun 05, 2008 | 8.421 | 8.748 | 8.415 | 8.748 | 486,157 | +0.32(+3.82%) |
Jun 04, 2008 | 8.415 | 8.621 | 8.299 | 8.427 | 548,726 | +0.01(+0.14%) |
Jun 03, 2008 | 8.342 | 8.512 | 8.306 | 8.415 | 582,693 | +0.09(+1.09%) |
Jun 02, 2008 | 8.445 | 8.457 | 8.233 | 8.324 | 1,049,887 | -0.13(-1.58%) |
May 30, 2008 | 8.500 | 8.500 | 8.326 | 8.457 | 895,198 | -0.02(-0.21%) |
May 29, 2008 | 8.372 | 8.488 | 8.324 | 8.475 | 838,043 | +0.06(+0.72%) |
May 28, 2008 | 8.888 | 8.888 | 8.202 | 8.415 | 1,163,869 | -0.40(-4.54%) |
May 27, 2008 | 8.530 | 8.839 | 8.512 | 8.815 | 491,049 | +0.32(+3.71%) |
May 26, 2008 | 8.463 | 8.587 | 8.360 | 8.500 | 519,232 | +0.00(+0.00%) |
May 23, 2008 | 8.463 | 8.587 | 8.360 | 8.500 | 519,232 | -0.02(-0.28%) |
May 22, 2008 | 8.366 | 8.554 | 8.215 | 8.524 | 830,695 | +0.21(+2.48%) |
May 21, 2008 | 8.202 | 8.403 | 8.196 | 8.318 | 846,048 | +0.08(+1.03%) |
May 20, 2008 | 8.281 | 8.372 | 8.148 | 8.233 | 495,274 | -0.07(-0.80%) |
May 19, 2008 | 8.378 | 8.494 | 8.221 | 8.299 | 587,750 | -0.07(-0.80%) |
May 16, 2008 | 8.560 | 8.603 | 8.148 | 8.366 | 833,738 | -0.15(-1.78%) |
May 15, 2008 | 8.451 | 8.591 | 8.409 | 8.518 | 741,662 | +0.07(+0.86%) |
May 14, 2008 | 8.433 | 8.530 | 8.354 | 8.445 | 555,752 | +0.04(+0.51%) |
May 13, 2008 | 8.554 | 8.585 | 8.299 | 8.403 | 577,814 | -0.16(-1.84%) |
May 12, 2008 | 8.190 | 8.627 | 8.190 | 8.560 | 1,056,915 | +0.41(+5.06%) |
May 09, 2008 | 8.269 | 8.384 | 8.063 | 8.148 | 943,396 | -0.08(-1.03%) |
May 08, 2008 | 8.706 | 8.706 | 8.190 | 8.233 | 1,603,987 | -0.46(-5.24%) |
May 07, 2008 | 8.997 | 9.088 | 8.488 | 8.688 | 1,757,385 | -0.29(-3.18%) |
May 06, 2008 | 9.040 | 9.100 | 8.700 | 8.973 | 834,307 | -0.13(-1.40%) |
May 05, 2008 | 9.076 | 9.118 | 8.797 | 9.100 | 1,425,362 | +0.04(+0.47%) |
May 02, 2008 | 9.525 | 9.640 | 9.027 | 9.058 | 1,280,801 | -0.33(-3.55%) |
May 01, 2008 | 8.979 | 9.549 | 8.979 | 9.391 | 1,340,938 | +0.44(+4.95%) |
Apr 30, 2008 | 9.052 | 9.161 | 8.784 | 8.949 | 1,620,131 | -0.05(-0.61%) |
Apr 29, 2008 | 9.015 | 9.076 | 8.852 | 9.003 | 864,261 | +0.01(+0.13%) |
Apr 28, 2008 | 8.949 | 9.027 | 8.724 | 8.991 | 936,961 | +0.07(+0.75%) |
Apr 25, 2008 | 9.009 | 9.131 | 8.724 | 8.924 | 1,120,142 | -0.03(-0.34%) |
Apr 24, 2008 | 8.603 | 9.094 | 8.469 | 8.955 | 1,244,787 | +0.39(+4.53%) |
Apr 23, 2008 | 8.864 | 8.864 | 8.342 | 8.566 | 1,995,771 | -0.24(-2.75%) |
Apr 22, 2008 | 9.112 | 9.258 | 8.742 | 8.809 | 1,362,969 | -0.33(-3.59%) |
Apr 21, 2008 | 9.282 | 9.331 | 9.131 | 9.137 | 1,304,734 | -0.24(-2.59%) |
Apr 18, 2008 | 9.446 | 9.762 | 9.270 | 9.379 | 1,758,868 | -0.20(-2.09%) |
Apr 17, 2008 | 9.240 | 9.822 | 9.094 | 9.580 | 3,178,053 | +0.66(+7.42%) |
Apr 16, 2008 | 8.645 | 8.930 | 8.585 | 8.918 | 1,595,673 | +0.50(+5.98%) |
Apr 15, 2008 | 8.160 | 8.475 | 8.068 | 8.415 | 917,083 | +0.32(+3.90%) |
Apr 14, 2008 | 8.421 | 8.427 | 8.039 | 8.099 | 1,404,122 | -0.31(-3.68%) |
Apr 11, 2008 | 8.560 | 8.694 | 8.366 | 8.409 | 1,904,667 | -0.32(-3.62%) |
Apr 10, 2008 | 8.736 | 9.040 | 8.554 | 8.724 | 1,265,063 | +0.03(+0.35%) |
Apr 09, 2008 | 9.313 | 9.355 | 8.639 | 8.694 | 1,184,617 | -0.57(-6.16%) |
Apr 08, 2008 | 9.416 | 9.489 | 9.143 | 9.264 | 672,827 | -0.19(-1.99%) |
Apr 07, 2008 | 9.525 | 9.658 | 9.228 | 9.452 | 922,237 | +0.05(+0.58%) |
Apr 04, 2008 | 9.501 | 9.501 | 9.282 | 9.398 | 1,140,547 | +0.01(+0.13%) |
Apr 03, 2008 | 9.379 | 9.470 | 9.058 | 9.385 | 1,025,289 | -0.15(-1.53%) |
Apr 02, 2008 | 9.786 | 9.798 | 9.428 | 9.531 | 701,884 | -0.04(-0.44%) |