Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.282 | 6.514 | 6.186 | 6.186 | 553,573 | -0.10(-1.53%) |
Jun 27, 2008 | 6.423 | 6.479 | 6.242 | 6.282 | 1,203,239 | -0.17(-2.58%) |
Jun 26, 2008 | 6.736 | 6.762 | 6.383 | 6.449 | 432,884 | -0.33(-4.84%) |
Jun 25, 2008 | 6.565 | 6.868 | 6.565 | 6.777 | 375,062 | +0.22(+3.31%) |
Jun 24, 2008 | 6.706 | 6.767 | 6.539 | 6.560 | 274,212 | -0.16(-2.40%) |
Jun 23, 2008 | 6.918 | 7.004 | 6.686 | 6.721 | 369,004 | -0.23(-3.27%) |
Jun 20, 2008 | 6.933 | 6.954 | 6.767 | 6.948 | 736,733 | -0.02(-0.22%) |
Jun 19, 2008 | 6.736 | 6.974 | 6.714 | 6.964 | 189,071 | +0.23(+3.37%) |
Jun 18, 2008 | 6.817 | 6.868 | 6.656 | 6.736 | 227,124 | -0.09(-1.26%) |
Jun 17, 2008 | 6.736 | 6.903 | 6.716 | 6.822 | 303,863 | +0.10(+1.43%) |
Jun 16, 2008 | 6.605 | 6.726 | 6.534 | 6.726 | 224,213 | +0.11(+1.68%) |
Jun 13, 2008 | 6.671 | 6.772 | 6.534 | 6.615 | 237,790 | +0.00(+0.00%) |
Jun 12, 2008 | 6.580 | 6.797 | 6.570 | 6.615 | 362,800 | +0.06(+0.92%) |
Jun 11, 2008 | 6.736 | 6.736 | 6.428 | 6.555 | 729,547 | -0.19(-2.77%) |
Jun 10, 2008 | 6.696 | 6.842 | 6.681 | 6.741 | 256,718 | +0.01(+0.07%) |
Jun 09, 2008 | 6.868 | 6.868 | 6.575 | 6.736 | 261,647 | -0.14(-2.06%) |
Jun 06, 2008 | 7.055 | 7.055 | 6.853 | 6.878 | 186,434 | -0.19(-2.71%) |
Jun 05, 2008 | 6.848 | 7.105 | 6.842 | 7.070 | 205,823 | +0.20(+2.94%) |
Jun 04, 2008 | 7.039 | 7.049 | 6.802 | 6.868 | 687,212 | -0.17(-2.44%) |
Jun 03, 2008 | 7.029 | 7.115 | 6.928 | 7.039 | 613,191 | +0.04(+0.58%) |
Jun 02, 2008 | 6.979 | 7.166 | 6.903 | 6.999 | 1,191,973 | -0.05(-0.65%) |
May 30, 2008 | 7.060 | 7.135 | 7.019 | 7.044 | 382,009 | -0.01(-0.07%) |
May 29, 2008 | 6.908 | 7.075 | 6.848 | 7.049 | 428,773 | +0.15(+2.20%) |
May 28, 2008 | 6.938 | 7.009 | 6.807 | 6.898 | 290,511 | -0.01(-0.15%) |
May 27, 2008 | 6.666 | 7.019 | 6.656 | 6.908 | 545,931 | +0.26(+3.95%) |
May 26, 2008 | 6.752 | 6.767 | 6.570 | 6.646 | 300,482 | +0.00(+0.00%) |
May 23, 2008 | 6.752 | 6.767 | 6.570 | 6.646 | 300,482 | -0.12(-1.79%) |
May 22, 2008 | 6.666 | 6.812 | 6.610 | 6.767 | 505,638 | +0.10(+1.52%) |
May 21, 2008 | 6.923 | 7.014 | 6.656 | 6.666 | 354,601 | -0.25(-3.65%) |
May 20, 2008 | 6.777 | 6.984 | 6.777 | 6.918 | 361,190 | +0.14(+2.01%) |
May 19, 2008 | 6.837 | 7.044 | 6.762 | 6.782 | 661,314 | +0.00(+0.00%) |
May 16, 2008 | 6.999 | 7.019 | 6.686 | 6.782 | 503,246 | -0.18(-2.61%) |
May 15, 2008 | 6.595 | 6.984 | 6.570 | 6.964 | 604,224 | +0.36(+5.43%) |
May 14, 2008 | 6.519 | 6.726 | 6.509 | 6.605 | 867,563 | +0.12(+1.79%) |
May 13, 2008 | 6.524 | 6.610 | 6.393 | 6.489 | 831,425 | -0.06(-0.85%) |
May 12, 2008 | 6.262 | 6.590 | 6.226 | 6.545 | 2,315,360 | +0.50(+8.27%) |
May 09, 2008 | 5.757 | 6.095 | 5.731 | 6.045 | 668,061 | +0.30(+5.28%) |
May 08, 2008 | 5.777 | 5.782 | 5.661 | 5.742 | 294,559 | +0.00(+0.00%) |
May 07, 2008 | 5.716 | 5.757 | 5.681 | 5.742 | 260,205 | +0.03(+0.44%) |
May 06, 2008 | 5.656 | 5.822 | 5.656 | 5.716 | 438,706 | +0.03(+0.44%) |
May 05, 2008 | 5.681 | 5.737 | 5.661 | 5.691 | 231,340 | +0.06(+1.08%) |
May 02, 2008 | 5.661 | 5.782 | 5.620 | 5.630 | 452,901 | -0.03(-0.54%) |
May 01, 2008 | 5.656 | 5.747 | 5.565 | 5.661 | 681,865 | -0.01(-0.09%) |
Apr 30, 2008 | 5.671 | 5.782 | 5.555 | 5.666 | 361,980 | -0.06(-1.06%) |
Apr 29, 2008 | 5.681 | 5.759 | 5.646 | 5.726 | 248,022 | +0.06(+0.98%) |
Apr 28, 2008 | 5.555 | 5.701 | 5.535 | 5.671 | 273,927 | +0.12(+2.18%) |
Apr 25, 2008 | 5.580 | 5.580 | 5.526 | 5.550 | 234,972 | -0.01(-0.18%) |
Apr 24, 2008 | 5.575 | 5.580 | 5.509 | 5.560 | 326,458 | +0.00(+0.00%) |
Apr 23, 2008 | 5.585 | 5.605 | 5.509 | 5.560 | 379,686 | +0.00(+0.00%) |
Apr 22, 2008 | 5.595 | 5.630 | 5.504 | 5.560 | 290,634 | -0.05(-0.90%) |
Apr 21, 2008 | 5.630 | 5.701 | 5.550 | 5.610 | 274,998 | -0.05(-0.80%) |
Apr 18, 2008 | 5.605 | 5.676 | 5.555 | 5.656 | 337,963 | +0.09(+1.54%) |
Apr 17, 2008 | 5.605 | 5.646 | 5.555 | 5.570 | 227,677 | -0.04(-0.63%) |
Apr 16, 2008 | 5.625 | 5.676 | 5.590 | 5.605 | 435,308 | +0.03(+0.45%) |
Apr 15, 2008 | 5.585 | 5.675 | 5.529 | 5.580 | 485,203 | +0.03(+0.45%) |
Apr 14, 2008 | 5.545 | 5.625 | 5.545 | 5.555 | 336,997 | +0.02(+0.36%) |
Apr 11, 2008 | 5.529 | 5.701 | 5.504 | 5.535 | 384,599 | -0.17(-2.92%) |
Apr 10, 2008 | 5.646 | 5.782 | 5.570 | 5.701 | 282,121 | +0.04(+0.71%) |
Apr 09, 2008 | 5.772 | 5.772 | 5.610 | 5.661 | 228,027 | -0.10(-1.67%) |
Apr 08, 2008 | 5.752 | 5.827 | 5.701 | 5.757 | 217,128 | -0.02(-0.26%) |
Apr 07, 2008 | 5.908 | 5.954 | 5.757 | 5.772 | 351,863 | -0.11(-1.80%) |
Apr 04, 2008 | 5.752 | 5.959 | 5.661 | 5.878 | 627,477 | +0.14(+2.46%) |
Apr 03, 2008 | 5.827 | 5.827 | 5.676 | 5.737 | 211,708 | -0.13(-2.15%) |
Apr 02, 2008 | 5.878 | 5.984 | 5.757 | 5.863 | 491,237 | -0.06(-0.94%) |