Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.597 | 7.702 | 7.370 | 7.375 | 212,236 | -0.31(-3.99%) |
Jun 27, 2008 | 7.858 | 7.858 | 7.516 | 7.682 | 421,170 | -0.15(-1.93%) |
Jun 26, 2008 | 7.753 | 7.909 | 7.692 | 7.833 | 75,363 | -0.05(-0.64%) |
Jun 25, 2008 | 7.637 | 8.009 | 7.637 | 7.883 | 166,823 | +0.27(+3.57%) |
Jun 24, 2008 | 7.572 | 7.793 | 7.572 | 7.612 | 115,368 | -0.02(-0.20%) |
Jun 23, 2008 | 7.924 | 7.944 | 7.627 | 7.627 | 104,716 | -0.21(-2.63%) |
Jun 20, 2008 | 7.979 | 8.019 | 7.722 | 7.833 | 222,378 | -0.19(-2.32%) |
Jun 19, 2008 | 7.878 | 8.029 | 7.848 | 8.019 | 256,457 | +0.14(+1.79%) |
Jun 18, 2008 | 7.813 | 7.904 | 7.798 | 7.878 | 119,438 | +0.07(+0.84%) |
Jun 17, 2008 | 8.014 | 8.065 | 7.783 | 7.813 | 134,157 | -0.21(-2.63%) |
Jun 16, 2008 | 8.060 | 8.135 | 7.994 | 8.024 | 126,960 | -0.04(-0.44%) |
Jun 13, 2008 | 8.105 | 8.221 | 7.914 | 8.060 | 150,369 | -0.05(-0.56%) |
Jun 12, 2008 | 7.999 | 8.165 | 7.999 | 8.105 | 233,628 | +0.16(+2.03%) |
Jun 11, 2008 | 8.085 | 8.125 | 7.944 | 7.944 | 241,141 | -0.20(-2.47%) |
Jun 10, 2008 | 8.200 | 8.457 | 8.034 | 8.145 | 241,966 | -0.30(-3.52%) |
Jun 09, 2008 | 8.568 | 8.724 | 8.402 | 8.442 | 94,507 | -0.15(-1.76%) |
Jun 06, 2008 | 8.900 | 8.900 | 8.477 | 8.593 | 123,905 | -0.43(-4.74%) |
Jun 05, 2008 | 8.598 | 9.020 | 8.583 | 9.020 | 130,234 | +0.39(+4.55%) |
Jun 04, 2008 | 8.105 | 8.648 | 8.105 | 8.628 | 270,265 | +0.41(+4.96%) |
Jun 03, 2008 | 8.346 | 8.346 | 8.070 | 8.221 | 89,512 | -0.07(-0.79%) |
Jun 02, 2008 | 8.603 | 8.673 | 8.140 | 8.286 | 129,592 | -0.42(-4.80%) |
May 30, 2008 | 8.613 | 8.704 | 8.527 | 8.704 | 251,132 | +0.06(+0.70%) |
May 29, 2008 | 8.573 | 8.764 | 8.548 | 8.643 | 136,407 | +0.05(+0.53%) |
May 28, 2008 | 8.578 | 8.623 | 8.487 | 8.598 | 68,617 | +0.04(+0.41%) |
May 27, 2008 | 8.387 | 8.623 | 8.387 | 8.563 | 96,818 | +0.18(+2.10%) |
May 26, 2008 | 8.366 | 8.432 | 8.266 | 8.387 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.366 | 8.432 | 8.266 | 8.387 | 81,694 | -0.05(-0.54%) |
May 22, 2008 | 8.397 | 8.522 | 8.306 | 8.432 | 139,137 | +0.06(+0.66%) |
May 21, 2008 | 8.482 | 8.608 | 8.256 | 8.377 | 129,661 | -0.11(-1.25%) |
May 20, 2008 | 8.346 | 8.593 | 8.296 | 8.482 | 223,904 | +0.05(+0.60%) |
May 19, 2008 | 8.392 | 8.553 | 8.256 | 8.432 | 460,023 | -0.02(-0.18%) |
May 16, 2008 | 8.819 | 9.156 | 8.371 | 8.447 | 349,720 | -0.32(-3.67%) |
May 15, 2008 | 8.397 | 8.779 | 8.326 | 8.769 | 647,603 | +0.33(+3.87%) |
May 14, 2008 | 8.457 | 8.643 | 8.276 | 8.442 | 413,950 | -0.02(-0.24%) |
May 13, 2008 | 8.417 | 8.578 | 8.205 | 8.462 | 453,718 | +0.11(+1.33%) |
May 12, 2008 | 8.105 | 8.417 | 8.105 | 8.351 | 89,641 | +0.23(+2.79%) |
May 09, 2008 | 8.165 | 8.271 | 7.979 | 8.125 | 25,009 | -0.19(-2.30%) |
May 08, 2008 | 8.135 | 8.316 | 8.050 | 8.316 | 118,208 | +0.27(+3.31%) |
May 07, 2008 | 8.477 | 8.482 | 8.004 | 8.050 | 119,041 | -0.39(-4.65%) |
May 06, 2008 | 8.517 | 8.704 | 8.402 | 8.442 | 161,154 | -0.16(-1.81%) |
May 05, 2008 | 8.548 | 8.658 | 8.512 | 8.598 | 71,702 | +0.05(+0.53%) |
May 02, 2008 | 8.880 | 8.930 | 8.532 | 8.553 | 114,227 | -0.24(-2.69%) |
May 01, 2008 | 8.563 | 8.824 | 8.517 | 8.789 | 56,945 | +0.30(+3.56%) |
Apr 30, 2008 | 8.482 | 8.859 | 8.482 | 8.487 | 133,702 | +0.05(+0.60%) |
Apr 29, 2008 | 8.678 | 8.734 | 8.331 | 8.437 | 64,409 | -0.23(-2.67%) |
Apr 28, 2008 | 8.603 | 8.844 | 8.603 | 8.668 | 82,026 | +0.04(+0.41%) |
Apr 25, 2008 | 8.744 | 8.744 | 8.361 | 8.633 | 83,085 | -0.09(-1.04%) |
Apr 24, 2008 | 8.382 | 8.749 | 8.246 | 8.724 | 98,580 | +0.43(+5.15%) |
Apr 23, 2008 | 8.170 | 8.447 | 7.999 | 8.296 | 110,858 | +0.16(+1.98%) |
Apr 22, 2008 | 8.301 | 8.301 | 7.883 | 8.135 | 125,280 | -0.22(-2.59%) |
Apr 21, 2008 | 8.457 | 8.614 | 8.256 | 8.351 | 45,120 | -0.18(-2.06%) |
Apr 18, 2008 | 8.366 | 8.749 | 8.236 | 8.527 | 156,927 | +0.30(+3.61%) |
Apr 17, 2008 | 8.387 | 8.568 | 8.065 | 8.231 | 78,265 | -0.21(-2.50%) |
Apr 16, 2008 | 8.276 | 8.462 | 8.145 | 8.442 | 124,827 | +0.26(+3.20%) |
Apr 15, 2008 | 8.090 | 8.316 | 7.929 | 8.180 | 166,366 | +0.20(+2.46%) |
Apr 14, 2008 | 7.868 | 8.200 | 7.833 | 7.984 | 58,140 | +0.12(+1.47%) |
Apr 11, 2008 | 8.231 | 8.231 | 7.803 | 7.868 | 110,913 | -0.44(-5.33%) |
Apr 10, 2008 | 8.004 | 8.387 | 7.984 | 8.311 | 102,764 | +0.29(+3.57%) |
Apr 09, 2008 | 8.135 | 8.200 | 7.889 | 8.024 | 115,286 | -0.16(-1.91%) |
Apr 08, 2008 | 8.256 | 8.311 | 8.100 | 8.180 | 59,631 | -0.15(-1.81%) |
Apr 07, 2008 | 8.467 | 8.593 | 8.226 | 8.331 | 76,268 | -0.10(-1.13%) |
Apr 04, 2008 | 8.854 | 8.890 | 8.382 | 8.427 | 90,440 | -0.43(-4.83%) |
Apr 03, 2008 | 8.693 | 8.935 | 8.553 | 8.854 | 163,786 | -0.06(-0.62%) |
Apr 02, 2008 | 8.417 | 8.910 | 8.291 | 8.910 | 244,089 | +0.38(+4.48%) |