Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.516 | 6.616 | 6.516 | 6.537 | 54,399 | +0.00(+0.00%) |
Jun 27, 2008 | 6.566 | 6.591 | 6.525 | 6.537 | 66,129 | -0.04(-0.63%) |
Jun 26, 2008 | 6.624 | 6.633 | 6.570 | 6.579 | 75,958 | -0.01(-0.19%) |
Jun 25, 2008 | 6.545 | 6.654 | 6.545 | 6.591 | 150,588 | +0.06(+0.89%) |
Jun 24, 2008 | 6.512 | 6.649 | 6.462 | 6.533 | 133,931 | +0.02(+0.38%) |
Jun 23, 2008 | 6.520 | 6.529 | 6.483 | 6.508 | 100,327 | -0.02(-0.38%) |
Jun 20, 2008 | 6.554 | 6.558 | 6.512 | 6.533 | 57,232 | -0.03(-0.38%) |
Jun 19, 2008 | 6.566 | 6.574 | 6.541 | 6.558 | 54,731 | +0.00(+0.00%) |
Jun 18, 2008 | 6.604 | 6.608 | 6.537 | 6.558 | 114,804 | -0.04(-0.63%) |
Jun 17, 2008 | 6.637 | 6.645 | 6.599 | 6.599 | 65,915 | -0.04(-0.54%) |
Jun 16, 2008 | 6.624 | 6.674 | 6.616 | 6.635 | 98,861 | -0.01(-0.15%) |
Jun 13, 2008 | 6.637 | 6.687 | 6.633 | 6.645 | 69,842 | -0.02(-0.31%) |
Jun 12, 2008 | 6.737 | 6.741 | 6.666 | 6.666 | 80,178 | -0.07(-1.05%) |
Jun 11, 2008 | 6.758 | 6.832 | 6.737 | 6.737 | 113,374 | -0.03(-0.43%) |
Jun 10, 2008 | 6.813 | 6.820 | 6.762 | 6.766 | 69,405 | -0.07(-0.97%) |
Jun 09, 2008 | 6.841 | 6.845 | 6.803 | 6.832 | 80,378 | -0.01(-0.12%) |
Jun 06, 2008 | 6.816 | 6.849 | 6.816 | 6.841 | 89,267 | +0.03(+0.49%) |
Jun 05, 2008 | 6.753 | 6.816 | 6.753 | 6.808 | 81,169 | +0.05(+0.68%) |
Jun 04, 2008 | 6.803 | 6.837 | 6.762 | 6.762 | 102,432 | -0.05(-0.73%) |
Jun 03, 2008 | 6.862 | 6.882 | 6.811 | 6.812 | 60,445 | -0.05(-0.67%) |
Jun 02, 2008 | 6.845 | 6.870 | 6.832 | 6.857 | 125,991 | +0.02(+0.24%) |
May 30, 2008 | 6.874 | 6.878 | 6.832 | 6.841 | 74,166 | -0.03(-0.48%) |
May 29, 2008 | 6.945 | 6.945 | 6.845 | 6.874 | 97,083 | +0.01(+0.18%) |
May 28, 2008 | 6.857 | 6.887 | 6.828 | 6.862 | 80,616 | +0.01(+0.12%) |
May 27, 2008 | 6.857 | 6.862 | 6.828 | 6.853 | 52,952 | -0.00(-0.06%) |
May 26, 2008 | 6.857 | 6.866 | 6.853 | 6.857 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.857 | 6.866 | 6.853 | 6.857 | 73,779 | +0.00(+0.00%) |
May 22, 2008 | 6.866 | 6.882 | 6.837 | 6.857 | 98,243 | -0.01(-0.12%) |
May 21, 2008 | 6.928 | 6.957 | 6.862 | 6.866 | 134,549 | -0.04(-0.60%) |
May 20, 2008 | 6.920 | 6.920 | 6.901 | 6.907 | 49,364 | +0.00(+0.00%) |
May 19, 2008 | 6.870 | 6.945 | 6.870 | 6.907 | 175,726 | +0.01(+0.12%) |
May 16, 2008 | 6.866 | 7.224 | 6.824 | 6.899 | 181,023 | +0.03(+0.48%) |
May 15, 2008 | 6.799 | 6.866 | 6.799 | 6.866 | 128,543 | +0.04(+0.55%) |
May 14, 2008 | 6.849 | 6.849 | 6.787 | 6.828 | 63,325 | +0.02(+0.37%) |
May 13, 2008 | 6.828 | 6.837 | 6.783 | 6.803 | 104,696 | +0.02(+0.31%) |
May 12, 2008 | 6.791 | 6.837 | 6.783 | 6.783 | 157,507 | -0.02(-0.24%) |
May 09, 2008 | 6.816 | 6.841 | 6.795 | 6.799 | 43,933 | -0.01(-0.16%) |
May 08, 2008 | 6.762 | 6.853 | 6.558 | 6.810 | 376,648 | -0.01(-0.21%) |
May 07, 2008 | 6.808 | 6.845 | 6.791 | 6.824 | 145,849 | +0.01(+0.12%) |
May 06, 2008 | 6.824 | 6.853 | 6.799 | 6.816 | 223,887 | -0.01(-0.18%) |
May 05, 2008 | 6.845 | 6.853 | 6.824 | 6.828 | 79,837 | -0.01(-0.15%) |
May 02, 2008 | 6.816 | 6.864 | 6.808 | 6.838 | 90,512 | +0.02(+0.27%) |
May 01, 2008 | 6.857 | 6.857 | 6.820 | 6.820 | 116,087 | -0.03(-0.43%) |
Apr 30, 2008 | 6.845 | 6.878 | 6.828 | 6.849 | 74,805 | +0.01(+0.12%) |
Apr 29, 2008 | 6.841 | 6.857 | 6.824 | 6.841 | 100,690 | -0.00(-0.06%) |
Apr 28, 2008 | 6.845 | 6.878 | 6.836 | 6.845 | 87,922 | +0.00(+0.06%) |
Apr 25, 2008 | 6.853 | 6.853 | 6.803 | 6.841 | 63,925 | -0.01(-0.18%) |
Apr 24, 2008 | 6.832 | 6.870 | 6.832 | 6.853 | 57,797 | +0.02(+0.37%) |
Apr 23, 2008 | 6.799 | 6.845 | 6.799 | 6.828 | 44,219 | +0.03(+0.43%) |
Apr 22, 2008 | 6.783 | 6.837 | 6.783 | 6.799 | 86,143 | +0.00(+0.00%) |
Apr 21, 2008 | 6.770 | 6.808 | 6.770 | 6.799 | 131,216 | +0.04(+0.55%) |
Apr 18, 2008 | 6.749 | 6.803 | 6.745 | 6.762 | 154,229 | -0.00(-0.06%) |
Apr 17, 2008 | 6.762 | 6.774 | 6.745 | 6.766 | 90,433 | +0.00(+0.06%) |
Apr 16, 2008 | 6.749 | 6.774 | 6.737 | 6.762 | 118,217 | +0.01(+0.12%) |
Apr 15, 2008 | 6.733 | 6.778 | 6.728 | 6.753 | 73,538 | +0.00(+0.00%) |
Apr 14, 2008 | 6.745 | 6.770 | 6.716 | 6.753 | 116,241 | +0.02(+0.25%) |
Apr 11, 2008 | 6.728 | 6.799 | 6.724 | 6.737 | 50,467 | +0.00(+0.06%) |
Apr 10, 2008 | 6.658 | 6.737 | 6.658 | 6.733 | 68,491 | +0.03(+0.50%) |
Apr 09, 2008 | 6.724 | 6.741 | 6.666 | 6.699 | 159,814 | -0.07(-0.98%) |
Apr 08, 2008 | 6.774 | 6.783 | 6.745 | 6.766 | 66,809 | -0.01(-0.18%) |
Apr 07, 2008 | 6.720 | 6.778 | 6.720 | 6.778 | 197,785 | +0.08(+1.18%) |
Apr 04, 2008 | 6.778 | 6.778 | 6.699 | 6.699 | 171,590 | -0.06(-0.86%) |
Apr 03, 2008 | 6.766 | 6.899 | 6.753 | 6.758 | 142,703 | +0.00(+0.00%) |
Apr 02, 2008 | 6.753 | 6.841 | 6.728 | 6.758 | 248,493 | +0.00(+0.06%) |