Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.401 | 6.536 | 6.253 | 6.482 | 2,603,230 | +0.06(+0.99%) |
Jun 27, 2008 | 6.499 | 6.536 | 6.409 | 6.418 | 4,880,425 | -0.09(-1.32%) |
Jun 26, 2008 | 6.544 | 6.617 | 6.503 | 6.504 | 1,812,707 | -0.08(-1.25%) |
Jun 25, 2008 | 6.598 | 6.628 | 6.553 | 6.587 | 2,652,033 | +0.02(+0.34%) |
Jun 24, 2008 | 6.577 | 6.639 | 6.557 | 6.564 | 2,501,493 | -0.05(-0.74%) |
Jun 23, 2008 | 6.673 | 6.703 | 6.600 | 6.613 | 1,993,746 | -0.04(-0.62%) |
Jun 20, 2008 | 6.643 | 6.697 | 6.559 | 6.654 | 3,439,533 | -0.03(-0.48%) |
Jun 19, 2008 | 6.714 | 6.748 | 6.664 | 6.686 | 2,165,392 | -0.01(-0.14%) |
Jun 18, 2008 | 6.785 | 6.785 | 6.677 | 6.695 | 3,159,422 | -0.08(-1.13%) |
Jun 17, 2008 | 6.847 | 6.887 | 6.757 | 6.772 | 2,258,133 | -0.04(-0.60%) |
Jun 16, 2008 | 6.883 | 6.883 | 6.735 | 6.813 | 3,719,736 | -0.03(-0.44%) |
Jun 13, 2008 | 6.881 | 6.907 | 6.784 | 6.843 | 3,188,607 | -0.00(-0.05%) |
Jun 12, 2008 | 6.903 | 6.911 | 6.819 | 6.847 | 2,289,283 | -0.01(-0.22%) |
Jun 11, 2008 | 6.918 | 6.941 | 6.836 | 6.862 | 3,390,897 | -0.06(-0.87%) |
Jun 10, 2008 | 6.892 | 6.931 | 6.812 | 6.922 | 3,010,906 | +0.04(+0.54%) |
Jun 09, 2008 | 6.931 | 6.963 | 6.855 | 6.885 | 3,307,543 | -0.02(-0.24%) |
Jun 06, 2008 | 7.012 | 7.023 | 6.890 | 6.901 | 3,505,417 | -0.14(-2.02%) |
Jun 05, 2008 | 7.096 | 7.098 | 7.016 | 7.044 | 5,687,313 | -0.05(-0.69%) |
Jun 04, 2008 | 7.063 | 7.106 | 7.033 | 7.093 | 3,006,458 | +0.02(+0.26%) |
Jun 03, 2008 | 7.078 | 7.182 | 7.051 | 7.074 | 6,158,982 | +0.02(+0.24%) |
Jun 02, 2008 | 7.063 | 7.083 | 6.992 | 7.057 | 4,481,100 | -0.02(-0.29%) |
May 30, 2008 | 7.190 | 7.203 | 7.057 | 7.078 | 8,545,785 | -0.09(-1.23%) |
May 29, 2008 | 7.162 | 7.267 | 7.134 | 7.166 | 4,587,221 | +0.01(+0.08%) |
May 28, 2008 | 7.205 | 7.229 | 7.094 | 7.160 | 4,102,508 | -0.03(-0.36%) |
May 27, 2008 | 7.222 | 7.282 | 7.122 | 7.186 | 5,853,620 | -0.02(-0.34%) |
May 26, 2008 | 7.381 | 7.381 | 7.139 | 7.211 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.381 | 7.381 | 7.139 | 7.211 | 5,373,617 | -0.17(-2.26%) |
May 22, 2008 | 7.724 | 7.814 | 7.276 | 7.377 | 9,307,192 | -0.30(-3.88%) |
May 21, 2008 | 7.707 | 7.759 | 7.626 | 7.675 | 2,357,665 | -0.03(-0.44%) |
May 20, 2008 | 7.787 | 7.804 | 7.651 | 7.709 | 2,779,330 | -0.08(-1.01%) |
May 19, 2008 | 7.767 | 7.834 | 7.727 | 7.787 | 1,744,085 | -0.04(-0.45%) |
May 16, 2008 | 7.784 | 7.862 | 7.737 | 7.823 | 1,701,145 | +0.06(+0.82%) |
May 15, 2008 | 7.694 | 7.763 | 7.638 | 7.759 | 2,233,443 | +0.07(+0.85%) |
May 14, 2008 | 7.656 | 7.727 | 7.639 | 7.694 | 2,015,082 | +0.03(+0.42%) |
May 13, 2008 | 7.703 | 7.714 | 7.611 | 7.662 | 1,700,569 | -0.03(-0.34%) |
May 12, 2008 | 7.594 | 7.688 | 7.581 | 7.688 | 1,913,975 | +0.12(+1.63%) |
May 09, 2008 | 7.611 | 7.611 | 7.521 | 7.564 | 863,486 | -0.08(-1.05%) |
May 08, 2008 | 7.660 | 7.731 | 7.591 | 7.645 | 2,538,340 | +0.05(+0.62%) |
May 07, 2008 | 7.598 | 7.682 | 7.589 | 7.598 | 3,481,320 | +0.02(+0.30%) |
May 06, 2008 | 7.557 | 7.591 | 7.506 | 7.576 | 1,793,346 | +0.01(+0.12%) |
May 05, 2008 | 7.510 | 7.591 | 7.491 | 7.566 | 2,046,750 | +0.08(+1.08%) |
May 02, 2008 | 7.544 | 7.589 | 7.463 | 7.486 | 1,929,160 | -0.03(-0.42%) |
May 01, 2008 | 7.385 | 7.555 | 7.358 | 7.518 | 1,780,297 | +0.14(+1.85%) |
Apr 30, 2008 | 7.400 | 7.490 | 7.379 | 7.381 | 1,340,750 | -0.02(-0.23%) |
Apr 29, 2008 | 7.398 | 7.437 | 7.370 | 7.398 | 1,938,018 | +0.02(+0.25%) |
Apr 28, 2008 | 7.463 | 7.471 | 7.366 | 7.379 | 1,337,066 | -0.03(-0.43%) |
Apr 25, 2008 | 7.390 | 7.424 | 7.325 | 7.411 | 1,480,312 | +0.02(+0.33%) |
Apr 24, 2008 | 7.405 | 7.437 | 7.325 | 7.387 | 2,610,866 | -0.00(-0.03%) |
Apr 23, 2008 | 7.358 | 7.407 | 7.351 | 7.388 | 1,590,560 | +0.04(+0.51%) |
Apr 22, 2008 | 7.379 | 7.398 | 7.321 | 7.351 | 2,286,976 | -0.05(-0.68%) |
Apr 21, 2008 | 7.375 | 7.435 | 7.373 | 7.402 | 1,956,444 | -0.04(-0.60%) |
Apr 18, 2008 | 7.471 | 7.484 | 7.398 | 7.447 | 2,756,215 | +0.07(+0.89%) |
Apr 17, 2008 | 7.497 | 7.497 | 7.372 | 7.381 | 2,746,717 | -0.07(-0.98%) |
Apr 16, 2008 | 7.505 | 7.561 | 7.426 | 7.454 | 3,420,952 | -0.01(-0.15%) |
Apr 15, 2008 | 7.499 | 7.557 | 7.392 | 7.465 | 3,120,006 | -0.06(-0.85%) |
Apr 14, 2008 | 7.207 | 7.578 | 7.207 | 7.529 | 3,438,855 | -0.14(-1.88%) |
Apr 11, 2008 | 7.778 | 7.819 | 7.630 | 7.673 | 3,640,952 | -0.16(-2.08%) |
Apr 10, 2008 | 7.866 | 7.909 | 7.817 | 7.836 | 1,801,334 | -0.02(-0.24%) |
Apr 09, 2008 | 7.857 | 7.890 | 7.829 | 7.855 | 1,304,784 | -0.02(-0.26%) |
Apr 08, 2008 | 7.915 | 7.915 | 7.832 | 7.875 | 2,138,439 | -0.08(-0.99%) |
Apr 07, 2008 | 8.010 | 8.010 | 7.902 | 7.954 | 1,938,563 | +0.00(+0.05%) |
Apr 04, 2008 | 7.868 | 7.986 | 7.868 | 7.950 | 1,097,240 | +0.08(+1.05%) |
Apr 03, 2008 | 7.894 | 7.954 | 7.849 | 7.868 | 1,906,708 | -0.07(-0.83%) |
Apr 02, 2008 | 7.913 | 7.958 | 7.913 | 7.933 | 1,480,088 | +0.03(+0.43%) |