Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.259 | 7.442 | 7.239 | 7.403 | 52,324,808 | +0.13(+1.82%) |
Jun 27, 2008 | 7.259 | 7.353 | 7.212 | 7.271 | 101,882,472 | +0.01(+0.11%) |
Jun 26, 2008 | 7.425 | 7.435 | 7.259 | 7.263 | 58,093,156 | -0.25(-3.37%) |
Jun 25, 2008 | 7.423 | 7.606 | 7.415 | 7.517 | 52,662,408 | +0.11(+1.48%) |
Jun 24, 2008 | 7.423 | 7.470 | 7.349 | 7.407 | 85,256,224 | -0.07(-0.89%) |
Jun 23, 2008 | 7.700 | 7.805 | 7.458 | 7.474 | 67,453,128 | -0.21(-2.79%) |
Jun 20, 2008 | 8.001 | 8.008 | 7.618 | 7.688 | 98,455,960 | -0.33(-4.14%) |
Jun 19, 2008 | 7.954 | 8.090 | 7.833 | 8.020 | 59,861,408 | +0.04(+0.44%) |
Jun 18, 2008 | 8.184 | 8.207 | 7.958 | 7.985 | 58,463,908 | -0.25(-3.08%) |
Jun 17, 2008 | 8.285 | 8.340 | 8.207 | 8.239 | 41,475,396 | -0.07(-0.80%) |
Jun 16, 2008 | 8.406 | 8.430 | 8.207 | 8.305 | 58,620,496 | -0.18(-2.12%) |
Jun 13, 2008 | 8.402 | 8.516 | 8.356 | 8.484 | 51,148,868 | +0.15(+1.83%) |
Jun 12, 2008 | 8.445 | 8.465 | 8.278 | 8.332 | 45,058,748 | -0.06(-0.70%) |
Jun 11, 2008 | 8.430 | 8.504 | 8.360 | 8.391 | 62,577,816 | -0.09(-1.10%) |
Jun 10, 2008 | 8.508 | 8.590 | 8.426 | 8.484 | 54,464,468 | -0.09(-1.00%) |
Jun 09, 2008 | 8.578 | 8.641 | 8.502 | 8.570 | 48,194,816 | +0.01(+0.09%) |
Jun 06, 2008 | 8.832 | 8.836 | 8.562 | 8.562 | 55,232,588 | -0.30(-3.43%) |
Jun 05, 2008 | 8.789 | 8.922 | 8.773 | 8.867 | 34,350,096 | +0.04(+0.40%) |
Jun 04, 2008 | 8.625 | 8.867 | 8.625 | 8.832 | 48,985,208 | +0.14(+1.62%) |
Jun 03, 2008 | 8.818 | 8.840 | 8.598 | 8.691 | 54,231,064 | -0.10(-1.11%) |
Jun 02, 2008 | 8.760 | 8.806 | 8.664 | 8.789 | 61,310,144 | +0.01(+0.09%) |
May 30, 2008 | 8.695 | 8.867 | 8.644 | 8.781 | 52,074,756 | +0.14(+1.58%) |
May 29, 2008 | 8.453 | 8.683 | 8.453 | 8.644 | 48,843,248 | +0.16(+1.89%) |
May 28, 2008 | 8.568 | 8.582 | 8.395 | 8.484 | 37,401,244 | -0.06(-0.69%) |
May 27, 2008 | 8.488 | 8.555 | 8.391 | 8.543 | 31,541,816 | +0.11(+1.25%) |
May 26, 2008 | 8.543 | 8.625 | 8.422 | 8.438 | 42,148,172 | +0.00(+0.00%) |
May 23, 2008 | 8.543 | 8.625 | 8.422 | 8.438 | 42,148,172 | -0.23(-2.61%) |
May 22, 2008 | 8.520 | 8.699 | 8.477 | 8.664 | 37,402,332 | +0.17(+2.02%) |
May 21, 2008 | 8.535 | 8.605 | 8.469 | 8.492 | 40,266,940 | -0.05(-0.64%) |
May 20, 2008 | 8.559 | 8.644 | 8.539 | 8.547 | 39,027,500 | -0.07(-0.77%) |
May 19, 2008 | 8.617 | 8.719 | 8.551 | 8.613 | 37,396,896 | -0.00(-0.05%) |
May 16, 2008 | 8.808 | 8.808 | 8.578 | 8.617 | 67,425,248 | -0.18(-2.04%) |
May 15, 2008 | 8.680 | 8.812 | 8.570 | 8.797 | 53,071,744 | +0.07(+0.76%) |
May 14, 2008 | 8.687 | 8.855 | 8.621 | 8.730 | 39,389,560 | +0.11(+1.27%) |
May 13, 2008 | 8.652 | 8.680 | 8.551 | 8.621 | 36,239,148 | +0.02(+0.23%) |
May 12, 2008 | 8.461 | 8.625 | 8.438 | 8.602 | 38,803,560 | +0.14(+1.66%) |
May 09, 2008 | 8.438 | 8.586 | 8.438 | 8.461 | 33,744,940 | -0.14(-1.68%) |
May 08, 2008 | 8.492 | 8.652 | 8.426 | 8.605 | 55,173,332 | +0.19(+2.23%) |
May 07, 2008 | 8.687 | 8.695 | 8.410 | 8.418 | 52,181,788 | -0.11(-1.28%) |
May 06, 2008 | 8.356 | 8.535 | 8.356 | 8.527 | 48,438,620 | +0.09(+1.02%) |
May 05, 2008 | 8.500 | 8.586 | 8.399 | 8.441 | 42,242,532 | -0.13(-1.55%) |
May 02, 2008 | 8.719 | 8.769 | 8.453 | 8.574 | 50,642,456 | -0.13(-1.52%) |
May 01, 2008 | 8.317 | 8.726 | 8.258 | 8.707 | 119,310,168 | +0.69(+8.56%) |
Apr 30, 2008 | 8.001 | 8.203 | 7.965 | 8.020 | 75,012,832 | +0.11(+1.43%) |
Apr 29, 2008 | 7.696 | 7.926 | 7.696 | 7.907 | 31,953,964 | +0.16(+2.07%) |
Apr 28, 2008 | 7.591 | 7.774 | 7.591 | 7.747 | 39,574,716 | +0.12(+1.64%) |
Apr 25, 2008 | 7.759 | 7.766 | 7.524 | 7.622 | 35,824,032 | -0.10(-1.26%) |
Apr 24, 2008 | 7.716 | 7.817 | 7.610 | 7.720 | 36,620,840 | +0.01(+0.10%) |
Apr 23, 2008 | 7.813 | 7.833 | 7.622 | 7.712 | 33,503,350 | -0.06(-0.75%) |
Apr 22, 2008 | 7.817 | 7.864 | 7.716 | 7.770 | 31,492,794 | -0.12(-1.53%) |
Apr 21, 2008 | 7.860 | 7.926 | 7.809 | 7.891 | 30,676,476 | -0.02(-0.30%) |
Apr 18, 2008 | 7.989 | 8.028 | 7.899 | 7.915 | 45,508,428 | +0.05(+0.60%) |
Apr 17, 2008 | 7.856 | 7.946 | 7.798 | 7.868 | 41,655,152 | +0.09(+1.15%) |
Apr 16, 2008 | 7.700 | 7.782 | 7.684 | 7.778 | 45,385,692 | +0.09(+1.12%) |
Apr 15, 2008 | 7.669 | 7.770 | 7.653 | 7.692 | 28,135,368 | -0.02(-0.30%) |
Apr 14, 2008 | 7.614 | 7.766 | 7.614 | 7.716 | 29,140,004 | +0.05(+0.61%) |
Apr 11, 2008 | 7.680 | 7.825 | 7.657 | 7.669 | 45,009,912 | -0.12(-1.55%) |
Apr 10, 2008 | 7.778 | 7.891 | 7.739 | 7.790 | 39,809,972 | -0.05(-0.70%) |
Apr 09, 2008 | 7.997 | 8.036 | 7.794 | 7.844 | 34,054,312 | -0.16(-2.00%) |
Apr 08, 2008 | 8.024 | 8.071 | 7.930 | 8.004 | 28,662,012 | -0.10(-1.20%) |
Apr 07, 2008 | 7.997 | 8.106 | 7.958 | 8.102 | 41,103,108 | +0.18(+2.32%) |
Apr 04, 2008 | 7.997 | 8.036 | 7.848 | 7.919 | 39,538,248 | -0.06(-0.73%) |
Apr 03, 2008 | 8.047 | 8.071 | 7.848 | 7.977 | 69,792,816 | -0.02(-0.20%) |
Apr 02, 2008 | 7.919 | 8.059 | 7.850 | 7.993 | 48,805,712 | +0.13(+1.69%) |