Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.765 | 6.851 | 6.760 | 6.806 | 16,131 | +0.06(+0.83%) |
Jun 27, 2008 | 6.745 | 6.770 | 6.745 | 6.750 | 13,023 | +0.02(+0.30%) |
Jun 26, 2008 | 6.725 | 6.740 | 6.725 | 6.730 | 15,983 | -0.01(-0.15%) |
Jun 25, 2008 | 6.791 | 6.796 | 6.730 | 6.740 | 6,117 | -0.02(-0.30%) |
Jun 24, 2008 | 6.710 | 6.781 | 6.705 | 6.760 | 34,447 | +0.05(+0.76%) |
Jun 23, 2008 | 6.781 | 6.781 | 6.705 | 6.710 | 32,954 | -0.06(-0.82%) |
Jun 20, 2008 | 6.811 | 6.811 | 6.720 | 6.765 | 23,876 | -0.08(-1.18%) |
Jun 19, 2008 | 6.831 | 6.846 | 6.786 | 6.846 | 51,416 | +0.03(+0.37%) |
Jun 18, 2008 | 6.796 | 6.821 | 6.775 | 6.821 | 29,948 | +0.03(+0.45%) |
Jun 17, 2008 | 6.826 | 6.841 | 6.791 | 6.791 | 34,615 | -0.04(-0.52%) |
Jun 16, 2008 | 6.877 | 6.897 | 6.816 | 6.826 | 32,667 | -0.04(-0.52%) |
Jun 13, 2008 | 6.862 | 6.927 | 6.862 | 6.862 | 15,028 | -0.03(-0.37%) |
Jun 12, 2008 | 6.851 | 6.887 | 6.851 | 6.887 | 17,507 | -0.02(-0.29%) |
Jun 11, 2008 | 6.943 | 6.943 | 6.897 | 6.907 | 28,674 | -0.04(-0.58%) |
Jun 10, 2008 | 6.996 | 7.014 | 6.943 | 6.948 | 22,692 | -0.05(-0.72%) |
Jun 09, 2008 | 7.009 | 7.039 | 6.998 | 6.998 | 77,365 | -0.02(-0.31%) |
Jun 06, 2008 | 7.019 | 7.039 | 7.014 | 7.020 | 18,929 | +0.00(+0.02%) |
Jun 05, 2008 | 7.049 | 7.049 | 7.019 | 7.019 | 14,752 | -0.03(-0.43%) |
Jun 04, 2008 | 7.054 | 7.100 | 7.049 | 7.049 | 9,866 | -0.05(-0.71%) |
Jun 03, 2008 | 7.059 | 7.100 | 7.059 | 7.100 | 2,170 | +0.01(+0.14%) |
Jun 02, 2008 | 7.085 | 7.090 | 7.034 | 7.090 | 10,261 | +0.05(+0.65%) |
May 30, 2008 | 7.054 | 7.054 | 7.044 | 7.044 | 4,735 | -0.01(-0.14%) |
May 29, 2008 | 7.085 | 7.085 | 7.054 | 7.054 | 8,058 | +0.02(+0.29%) |
May 28, 2008 | 7.085 | 7.095 | 7.034 | 7.034 | 49,687 | +0.01(+0.14%) |
May 27, 2008 | 7.064 | 7.080 | 7.024 | 7.024 | 7,498 | -0.04(-0.50%) |
May 26, 2008 | 7.059 | 7.059 | 7.059 | 7.059 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.059 | 7.059 | 7.059 | 7.059 | 394 | -0.01(-0.07%) |
May 22, 2008 | 7.049 | 7.080 | 7.019 | 7.064 | 15,715 | +0.05(+0.65%) |
May 21, 2008 | 7.019 | 7.044 | 7.019 | 7.019 | 23,533 | +0.00(+0.00%) |
May 20, 2008 | 7.019 | 7.059 | 6.963 | 7.019 | 45,583 | +0.00(+0.00%) |
May 19, 2008 | 7.019 | 7.031 | 7.019 | 7.019 | 5,031 | -0.03(-0.43%) |
May 16, 2008 | 7.019 | 7.049 | 7.014 | 7.049 | 9,114 | -0.01(-0.14%) |
May 15, 2008 | 7.003 | 7.059 | 7.003 | 7.059 | 7,103 | +0.04(+0.50%) |
May 14, 2008 | 7.024 | 7.064 | 7.014 | 7.024 | 24,346 | -0.02(-0.24%) |
May 13, 2008 | 7.085 | 7.120 | 7.009 | 7.041 | 17,234 | -0.07(-1.04%) |
May 12, 2008 | 7.067 | 7.115 | 7.067 | 7.115 | 9,402 | +0.03(+0.43%) |
May 09, 2008 | 7.064 | 7.100 | 7.034 | 7.085 | 23,719 | +0.04(+0.58%) |
May 08, 2008 | 7.029 | 7.049 | 7.009 | 7.044 | 19,930 | +0.04(+0.51%) |
May 07, 2008 | 7.049 | 7.049 | 7.003 | 7.008 | 4,858 | -0.04(-0.51%) |
May 06, 2008 | 7.019 | 7.080 | 7.009 | 7.044 | 14,207 | -0.01(-0.14%) |
May 05, 2008 | 7.034 | 7.059 | 7.014 | 7.054 | 17,270 | +0.04(+0.51%) |
May 02, 2008 | 6.988 | 7.019 | 6.988 | 7.019 | 73,604 | +0.00(+0.00%) |
May 01, 2008 | 7.014 | 7.059 | 6.993 | 7.019 | 56,657 | +0.01(+0.07%) |
Apr 30, 2008 | 6.978 | 7.014 | 6.973 | 7.014 | 13,037 | +0.07(+1.02%) |
Apr 29, 2008 | 6.993 | 6.993 | 6.943 | 6.943 | 33,348 | -0.04(-0.62%) |
Apr 28, 2008 | 6.993 | 7.014 | 6.953 | 6.986 | 3,749 | +0.02(+0.26%) |
Apr 25, 2008 | 6.973 | 7.009 | 6.953 | 6.968 | 13,615 | +0.00(+0.03%) |
Apr 24, 2008 | 7.014 | 7.014 | 6.958 | 6.966 | 32,362 | -0.03(-0.46%) |
Apr 23, 2008 | 6.993 | 7.049 | 6.948 | 6.998 | 24,863 | +0.03(+0.44%) |
Apr 22, 2008 | 6.958 | 7.135 | 6.953 | 6.968 | 28,119 | -0.03(-0.43%) |
Apr 21, 2008 | 6.943 | 7.039 | 6.943 | 6.998 | 15,194 | +0.06(+0.80%) |
Apr 18, 2008 | 6.938 | 6.948 | 6.938 | 6.943 | 13,813 | -0.02(-0.22%) |
Apr 17, 2008 | 6.963 | 6.978 | 6.958 | 6.958 | 14,207 | -0.01(-0.07%) |
Apr 16, 2008 | 6.943 | 6.963 | 6.933 | 6.963 | 12,629 | +0.04(+0.51%) |
Apr 15, 2008 | 6.907 | 6.940 | 6.907 | 6.927 | 4,143 | +0.00(+0.00%) |
Apr 14, 2008 | 6.998 | 7.009 | 6.902 | 6.927 | 30,586 | -0.08(-1.09%) |
Apr 11, 2008 | 6.968 | 7.003 | 6.968 | 7.003 | 789 | +0.02(+0.22%) |
Apr 10, 2008 | 7.014 | 7.029 | 6.978 | 6.988 | 7,498 | +0.03(+0.36%) |
Apr 09, 2008 | 6.938 | 7.019 | 6.938 | 6.963 | 7,103 | +0.03(+0.37%) |
Apr 08, 2008 | 6.927 | 6.953 | 6.912 | 6.938 | 12,629 | -0.04(-0.58%) |
Apr 07, 2008 | 6.983 | 7.019 | 6.933 | 6.978 | 14,997 | -0.01(-0.20%) |
Apr 04, 2008 | 6.963 | 6.998 | 6.963 | 6.992 | 6,709 | +0.04(+0.57%) |
Apr 03, 2008 | 6.917 | 6.988 | 6.917 | 6.953 | 16,970 | +0.01(+0.15%) |
Apr 02, 2008 | 6.973 | 6.973 | 6.927 | 6.943 | 29,796 | +0.02(+0.22%) |