Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.220 | 7.290 | 7.220 | 7.220 | 233,196 | +0.03(+0.41%) |
Jun 27, 2008 | 7.178 | 7.249 | 7.149 | 7.190 | 285,186 | +0.05(+0.66%) |
Jun 26, 2008 | 7.249 | 7.249 | 7.131 | 7.143 | 412,005 | -0.18(-2.49%) |
Jun 25, 2008 | 7.255 | 7.367 | 7.196 | 7.326 | 303,975 | +0.09(+1.22%) |
Jun 24, 2008 | 7.167 | 7.273 | 7.143 | 7.237 | 1,150,636 | +0.02(+0.25%) |
Jun 23, 2008 | 7.225 | 7.267 | 7.208 | 7.220 | 592,165 | -0.08(-1.13%) |
Jun 20, 2008 | 7.326 | 7.337 | 7.231 | 7.302 | 258,796 | -0.11(-1.43%) |
Jun 19, 2008 | 7.426 | 7.444 | 7.367 | 7.408 | 489,780 | -0.08(-1.02%) |
Jun 18, 2008 | 7.473 | 7.502 | 7.438 | 7.485 | 624,785 | -0.12(-1.55%) |
Jun 17, 2008 | 7.644 | 7.667 | 7.567 | 7.603 | 1,213,881 | -0.04(-0.54%) |
Jun 16, 2008 | 7.538 | 7.656 | 7.538 | 7.644 | 812,065 | +0.05(+0.70%) |
Jun 13, 2008 | 7.538 | 7.603 | 7.514 | 7.591 | 1,571,975 | +0.13(+1.74%) |
Jun 12, 2008 | 7.485 | 7.520 | 7.444 | 7.461 | 802,343 | +0.00(+0.00%) |
Jun 11, 2008 | 7.461 | 7.514 | 7.444 | 7.461 | 495,619 | -0.26(-3.36%) |
Jun 10, 2008 | 7.685 | 7.721 | 7.550 | 7.721 | 1,520,164 | +0.13(+1.71%) |
Jun 09, 2008 | 7.626 | 7.687 | 7.526 | 7.591 | 1,630,056 | -0.11(-1.38%) |
Jun 06, 2008 | 7.844 | 7.844 | 7.673 | 7.697 | 927,368 | -0.22(-2.83%) |
Jun 05, 2008 | 7.809 | 7.927 | 7.809 | 7.921 | 283,990 | +0.15(+1.97%) |
Jun 04, 2008 | 7.732 | 7.803 | 7.721 | 7.768 | 279,383 | +0.03(+0.38%) |
Jun 03, 2008 | 7.626 | 7.827 | 7.626 | 7.738 | 186,953 | +0.01(+0.08%) |
Jun 02, 2008 | 7.785 | 7.791 | 7.673 | 7.732 | 270,835 | -0.24(-3.03%) |
May 30, 2008 | 8.021 | 8.045 | 7.956 | 7.974 | 411,647 | +0.17(+2.19%) |
May 29, 2008 | 7.756 | 7.856 | 7.726 | 7.803 | 212,320 | -0.01(-0.08%) |
May 28, 2008 | 7.815 | 7.821 | 7.750 | 7.809 | 179,214 | +0.01(+0.08%) |
May 27, 2008 | 7.750 | 7.809 | 7.732 | 7.803 | 525,618 | -0.02(-0.30%) |
May 26, 2008 | 7.950 | 7.950 | 7.809 | 7.827 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.950 | 7.950 | 7.809 | 7.827 | 233,197 | -0.06(-0.82%) |
May 22, 2008 | 7.827 | 7.921 | 7.821 | 7.891 | 951,005 | +0.14(+1.83%) |
May 21, 2008 | 7.927 | 7.927 | 7.717 | 7.750 | 384,782 | -0.21(-2.59%) |
May 20, 2008 | 7.986 | 8.003 | 7.909 | 7.956 | 517,336 | -0.09(-1.10%) |
May 19, 2008 | 8.003 | 8.074 | 7.980 | 8.045 | 352,911 | +0.01(+0.07%) |
May 16, 2008 | 7.992 | 8.039 | 7.939 | 8.039 | 181,103 | +0.04(+0.44%) |
May 15, 2008 | 7.897 | 8.021 | 7.897 | 8.003 | 555,632 | +0.21(+2.65%) |
May 14, 2008 | 7.827 | 7.856 | 7.768 | 7.797 | 444,269 | -0.11(-1.34%) |
May 13, 2008 | 7.956 | 7.956 | 7.838 | 7.903 | 499,265 | -0.14(-1.69%) |
May 12, 2008 | 8.009 | 8.045 | 7.944 | 8.039 | 194,275 | -0.01(-0.07%) |
May 09, 2008 | 7.992 | 8.068 | 7.992 | 8.045 | 149,321 | +0.00(+0.00%) |
May 08, 2008 | 8.104 | 8.104 | 8.027 | 8.045 | 212,486 | +0.09(+1.11%) |
May 07, 2008 | 8.157 | 8.157 | 7.915 | 7.956 | 388,678 | -0.16(-1.96%) |
May 06, 2008 | 8.003 | 8.115 | 7.986 | 8.115 | 243,101 | +0.28(+3.53%) |
May 05, 2008 | 7.738 | 7.844 | 7.738 | 7.838 | 204,939 | +0.02(+0.30%) |
May 02, 2008 | 7.821 | 7.874 | 7.803 | 7.815 | 347,862 | +0.01(+0.15%) |
May 01, 2008 | 7.685 | 7.833 | 7.632 | 7.803 | 270,560 | +0.04(+0.53%) |
Apr 30, 2008 | 7.709 | 7.779 | 7.679 | 7.762 | 672,355 | +0.18(+2.33%) |
Apr 29, 2008 | 7.473 | 7.591 | 7.473 | 7.585 | 503,658 | -0.15(-1.91%) |
Apr 28, 2008 | 7.762 | 7.803 | 7.732 | 7.732 | 493,425 | -0.13(-1.65%) |
Apr 25, 2008 | 7.809 | 7.862 | 7.768 | 7.862 | 418,376 | +0.04(+0.45%) |
Apr 24, 2008 | 7.797 | 7.856 | 7.667 | 7.827 | 280,856 | +0.05(+0.61%) |
Apr 23, 2008 | 7.691 | 7.815 | 7.679 | 7.779 | 315,849 | +0.01(+0.15%) |
Apr 22, 2008 | 7.744 | 7.815 | 7.703 | 7.768 | 270,967 | -0.04(-0.45%) |
Apr 21, 2008 | 7.815 | 7.821 | 7.738 | 7.803 | 325,215 | -0.11(-1.41%) |
Apr 18, 2008 | 7.844 | 7.915 | 7.844 | 7.915 | 253,808 | +0.19(+2.52%) |
Apr 17, 2008 | 7.679 | 7.721 | 7.626 | 7.721 | 548,141 | -0.03(-0.38%) |
Apr 16, 2008 | 7.691 | 7.774 | 7.667 | 7.750 | 712,953 | +0.13(+1.70%) |
Apr 15, 2008 | 7.756 | 7.756 | 7.550 | 7.620 | 459,192 | -0.09(-1.15%) |
Apr 14, 2008 | 7.732 | 7.756 | 7.685 | 7.709 | 137,467 | +0.04(+0.46%) |
Apr 11, 2008 | 7.726 | 7.750 | 7.650 | 7.673 | 210,484 | -0.12(-1.59%) |
Apr 10, 2008 | 7.732 | 7.836 | 7.691 | 7.797 | 306,785 | -0.01(-0.08%) |
Apr 09, 2008 | 7.939 | 7.939 | 7.786 | 7.803 | 246,541 | -0.24(-3.00%) |
Apr 08, 2008 | 8.121 | 8.121 | 7.992 | 8.045 | 413,503 | -0.19(-2.29%) |
Apr 07, 2008 | 8.275 | 8.292 | 8.221 | 8.233 | 104,097 | -0.02(-0.21%) |
Apr 04, 2008 | 8.174 | 8.275 | 8.168 | 8.251 | 355,813 | +0.00(+0.00%) |
Apr 03, 2008 | 8.121 | 8.298 | 8.110 | 8.251 | 303,552 | +0.03(+0.36%) |
Apr 02, 2008 | 8.269 | 8.363 | 8.221 | 8.221 | 171,352 | +0.02(+0.22%) |