Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.691 | 5.717 | 5.639 | 5.691 | 34,985 | +0.00(+0.00%) |
Jun 27, 2008 | 5.717 | 5.751 | 5.682 | 5.691 | 26,095 | +0.00(+0.00%) |
Jun 26, 2008 | 5.854 | 5.854 | 5.691 | 5.691 | 20,592 | -0.16(-2.65%) |
Jun 25, 2008 | 5.923 | 5.932 | 5.846 | 5.846 | 18,208 | -0.12(-2.02%) |
Jun 24, 2008 | 6.036 | 6.036 | 5.837 | 5.967 | 24,703 | +0.03(+0.58%) |
Jun 23, 2008 | 5.854 | 6.122 | 5.854 | 5.932 | 44,576 | +0.14(+2.38%) |
Jun 20, 2008 | 5.820 | 6.182 | 5.751 | 5.794 | 47,597 | +0.04(+0.75%) |
Jun 19, 2008 | 5.492 | 5.992 | 5.475 | 5.751 | 107,954 | +0.21(+3.73%) |
Jun 18, 2008 | 5.820 | 5.820 | 5.406 | 5.544 | 40,012 | +0.11(+2.06%) |
Jun 17, 2008 | 5.518 | 5.561 | 5.389 | 5.432 | 26,717 | -0.10(-1.87%) |
Jun 16, 2008 | 5.372 | 5.596 | 5.372 | 5.535 | 48,131 | +0.16(+3.05%) |
Jun 13, 2008 | 5.423 | 5.423 | 5.346 | 5.372 | 149,416 | +0.00(+0.00%) |
Jun 12, 2008 | 5.363 | 5.449 | 5.363 | 5.372 | 62,073 | -0.07(-1.27%) |
Jun 11, 2008 | 5.372 | 5.484 | 5.260 | 5.441 | 59,667 | +0.00(+0.00%) |
Jun 10, 2008 | 5.527 | 5.604 | 5.441 | 5.441 | 46,666 | -0.12(-2.17%) |
Jun 09, 2008 | 5.604 | 5.811 | 5.535 | 5.561 | 50,694 | +0.00(+0.00%) |
Jun 06, 2008 | 5.656 | 5.803 | 5.561 | 5.561 | 47,403 | -0.26(-4.44%) |
Jun 05, 2008 | 6.036 | 6.036 | 5.811 | 5.820 | 53,381 | -0.18(-3.02%) |
Jun 04, 2008 | 6.010 | 6.148 | 5.984 | 6.001 | 27,168 | +0.05(+0.87%) |
Jun 03, 2008 | 6.036 | 6.113 | 5.923 | 5.949 | 124,988 | -0.09(-1.43%) |
Jun 02, 2008 | 6.225 | 6.277 | 5.949 | 6.036 | 35,370 | -0.19(-3.05%) |
May 30, 2008 | 6.199 | 6.372 | 6.122 | 6.225 | 19,518 | +0.03(+0.42%) |
May 29, 2008 | 6.036 | 6.286 | 6.001 | 6.199 | 28,854 | +0.16(+2.57%) |
May 28, 2008 | 6.242 | 6.294 | 6.044 | 6.044 | 52,016 | -0.20(-3.18%) |
May 27, 2008 | 6.036 | 6.510 | 5.992 | 6.242 | 72,359 | +0.16(+2.55%) |
May 26, 2008 | 6.165 | 6.208 | 6.044 | 6.087 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.165 | 6.208 | 6.044 | 6.087 | 20,940 | -0.09(-1.53%) |
May 22, 2008 | 6.208 | 6.286 | 6.165 | 6.182 | 18,202 | +0.03(+0.56%) |
May 21, 2008 | 6.363 | 6.449 | 6.130 | 6.148 | 54,465 | -0.13(-2.06%) |
May 20, 2008 | 6.277 | 6.544 | 6.251 | 6.277 | 39,835 | -0.01(-0.14%) |
May 19, 2008 | 6.424 | 6.424 | 6.251 | 6.286 | 44,431 | -0.27(-4.08%) |
May 16, 2008 | 6.725 | 6.725 | 6.475 | 6.553 | 44,356 | -0.10(-1.55%) |
May 15, 2008 | 6.898 | 6.898 | 6.596 | 6.656 | 89,889 | -0.26(-3.74%) |
May 14, 2008 | 6.467 | 6.941 | 6.467 | 6.915 | 82,629 | +0.43(+6.65%) |
May 13, 2008 | 6.406 | 6.493 | 6.217 | 6.484 | 57,218 | +0.03(+0.40%) |
May 12, 2008 | 6.898 | 6.898 | 6.208 | 6.458 | 82,581 | -0.55(-7.87%) |
May 09, 2008 | 7.070 | 7.105 | 6.725 | 7.010 | 33,719 | -0.15(-2.05%) |
May 08, 2008 | 6.967 | 7.156 | 6.872 | 7.156 | 61,626 | +0.19(+2.72%) |
May 07, 2008 | 7.234 | 7.312 | 6.941 | 6.967 | 40,766 | -0.30(-4.15%) |
May 06, 2008 | 6.812 | 7.269 | 6.587 | 7.269 | 41,056 | +0.45(+6.57%) |
May 05, 2008 | 6.768 | 6.984 | 6.768 | 6.820 | 22,152 | -0.08(-1.12%) |
May 02, 2008 | 7.156 | 7.156 | 6.768 | 6.898 | 48,537 | -0.34(-4.76%) |
May 01, 2008 | 6.872 | 7.243 | 6.872 | 7.243 | 26,077 | +0.09(+1.20%) |
Apr 30, 2008 | 7.200 | 7.312 | 7.122 | 7.156 | 6,028 | -0.12(-1.66%) |
Apr 29, 2008 | 7.467 | 7.467 | 7.208 | 7.277 | 26,030 | -0.27(-3.54%) |
Apr 28, 2008 | 7.346 | 7.562 | 7.346 | 7.544 | 10,251 | +0.16(+2.22%) |
Apr 25, 2008 | 7.398 | 7.519 | 7.260 | 7.381 | 40,244 | -0.15(-1.95%) |
Apr 24, 2008 | 7.441 | 7.588 | 7.441 | 7.527 | 9,626 | -0.03(-0.46%) |
Apr 23, 2008 | 7.501 | 7.976 | 7.415 | 7.562 | 100,670 | +0.04(+0.57%) |
Apr 22, 2008 | 7.320 | 7.536 | 7.294 | 7.519 | 26,327 | +0.22(+2.95%) |
Apr 21, 2008 | 7.156 | 7.501 | 7.156 | 7.303 | 68,543 | +0.07(+0.95%) |
Apr 18, 2008 | 7.467 | 7.527 | 7.234 | 7.234 | 20,648 | -0.28(-3.67%) |
Apr 17, 2008 | 7.596 | 7.691 | 7.406 | 7.510 | 32,434 | -0.09(-1.14%) |
Apr 16, 2008 | 7.312 | 7.708 | 7.312 | 7.596 | 59,945 | +0.27(+3.65%) |
Apr 15, 2008 | 7.053 | 7.389 | 7.053 | 7.329 | 61,128 | +0.28(+3.91%) |
Apr 14, 2008 | 6.958 | 7.260 | 6.958 | 7.053 | 38,041 | +0.09(+1.24%) |
Apr 11, 2008 | 6.932 | 7.001 | 6.898 | 6.967 | 19,716 | +0.03(+0.37%) |
Apr 10, 2008 | 6.924 | 7.010 | 6.924 | 6.941 | 8,350 | +0.01(+0.12%) |
Apr 09, 2008 | 6.898 | 7.001 | 6.872 | 6.932 | 48,363 | +0.03(+0.50%) |
Apr 08, 2008 | 6.906 | 6.967 | 6.872 | 6.898 | 34,857 | -0.05(-0.74%) |
Apr 07, 2008 | 6.941 | 6.975 | 6.881 | 6.950 | 16,817 | +0.04(+0.62%) |
Apr 04, 2008 | 6.855 | 7.018 | 6.855 | 6.906 | 30,386 | +0.05(+0.75%) |
Apr 03, 2008 | 6.855 | 6.932 | 6.829 | 6.855 | 48,479 | -0.08(-1.12%) |
Apr 02, 2008 | 6.889 | 6.975 | 6.725 | 6.932 | 40,128 | +0.00(+0.00%) |