Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.599 | 5.682 | 5.440 | 5.455 | 3,395,548 | -0.17(-3.02%) |
Jun 27, 2008 | 5.636 | 5.746 | 5.614 | 5.625 | 4,862,770 | -0.01(-0.20%) |
Jun 26, 2008 | 5.923 | 5.923 | 5.636 | 5.636 | 3,823,694 | -0.36(-5.93%) |
Jun 25, 2008 | 5.882 | 6.037 | 5.772 | 5.991 | 5,261,331 | +0.14(+2.39%) |
Jun 24, 2008 | 5.965 | 5.988 | 5.814 | 5.852 | 3,087,783 | -0.15(-2.58%) |
Jun 23, 2008 | 5.973 | 6.101 | 5.901 | 6.007 | 4,077,185 | +0.05(+0.82%) |
Jun 20, 2008 | 6.041 | 6.078 | 5.931 | 5.957 | 5,207,595 | -0.14(-2.35%) |
Jun 19, 2008 | 5.950 | 6.109 | 5.863 | 6.101 | 3,473,638 | +0.14(+2.41%) |
Jun 18, 2008 | 6.048 | 6.071 | 5.855 | 5.957 | 3,949,602 | -0.11(-1.81%) |
Jun 17, 2008 | 6.075 | 6.161 | 5.973 | 6.067 | 3,194,695 | +0.00(+0.00%) |
Jun 16, 2008 | 6.010 | 6.131 | 5.931 | 6.067 | 3,367,272 | +0.03(+0.56%) |
Jun 13, 2008 | 6.044 | 6.112 | 5.965 | 6.033 | 4,024,518 | +0.05(+0.82%) |
Jun 12, 2008 | 6.010 | 6.071 | 5.954 | 5.984 | 4,065,718 | +0.02(+0.25%) |
Jun 11, 2008 | 6.022 | 6.067 | 5.935 | 5.969 | 3,914,212 | -0.07(-1.13%) |
Jun 10, 2008 | 6.018 | 6.146 | 5.844 | 6.037 | 4,927,108 | -0.03(-0.50%) |
Jun 09, 2008 | 6.127 | 6.154 | 5.980 | 6.067 | 4,779,105 | -0.02(-0.31%) |
Jun 06, 2008 | 6.222 | 6.237 | 6.063 | 6.086 | 4,225,808 | -0.19(-3.01%) |
Jun 05, 2008 | 6.449 | 6.449 | 6.256 | 6.275 | 5,758,641 | -0.14(-2.12%) |
Jun 04, 2008 | 6.358 | 6.467 | 6.233 | 6.411 | 3,860,314 | +0.07(+1.13%) |
Jun 03, 2008 | 6.528 | 6.528 | 6.263 | 6.339 | 5,362,444 | -0.16(-2.44%) |
Jun 02, 2008 | 6.634 | 6.686 | 6.456 | 6.498 | 2,328,617 | -0.14(-2.05%) |
May 30, 2008 | 6.675 | 6.675 | 6.596 | 6.634 | 2,967,122 | -0.05(-0.68%) |
May 29, 2008 | 6.596 | 6.717 | 6.547 | 6.679 | 3,275,406 | +0.06(+0.86%) |
May 28, 2008 | 6.755 | 6.755 | 6.479 | 6.622 | 3,442,963 | -0.14(-2.07%) |
May 27, 2008 | 6.600 | 6.770 | 6.592 | 6.762 | 3,539,425 | +0.11(+1.70%) |
May 26, 2008 | 6.856 | 6.860 | 6.641 | 6.649 | 2,146,187 | +0.00(+0.00%) |
May 23, 2008 | 6.856 | 6.860 | 6.641 | 6.649 | 2,146,187 | -0.24(-3.51%) |
May 22, 2008 | 6.868 | 6.977 | 6.856 | 6.891 | 2,271,230 | +0.02(+0.33%) |
May 21, 2008 | 7.076 | 7.136 | 6.830 | 6.868 | 2,635,201 | -0.18(-2.57%) |
May 20, 2008 | 7.174 | 7.242 | 7.011 | 7.049 | 2,342,024 | -0.16(-2.25%) |
May 19, 2008 | 7.193 | 7.332 | 7.106 | 7.212 | 2,021,023 | +0.04(+0.53%) |
May 16, 2008 | 7.336 | 7.355 | 7.106 | 7.174 | 1,875,593 | -0.13(-1.81%) |
May 15, 2008 | 7.223 | 7.314 | 7.159 | 7.306 | 1,730,234 | +0.08(+1.04%) |
May 14, 2008 | 7.246 | 7.348 | 7.135 | 7.230 | 3,065,023 | +0.02(+0.26%) |
May 13, 2008 | 7.223 | 7.223 | 7.125 | 7.212 | 2,814,846 | -0.02(-0.21%) |
May 12, 2008 | 7.083 | 7.242 | 7.079 | 7.227 | 3,862,702 | +0.14(+2.03%) |
May 09, 2008 | 7.072 | 7.166 | 7.042 | 7.083 | 1,783,489 | -0.07(-0.95%) |
May 08, 2008 | 7.162 | 7.178 | 6.989 | 7.151 | 1,294,631 | +0.05(+0.75%) |
May 07, 2008 | 7.094 | 7.230 | 6.974 | 7.098 | 3,021,359 | +0.00(+0.00%) |
May 06, 2008 | 7.019 | 7.116 | 6.966 | 7.098 | 1,604,750 | +0.06(+0.80%) |
May 05, 2008 | 7.094 | 7.102 | 6.951 | 7.042 | 1,900,651 | -0.04(-0.59%) |
May 02, 2008 | 7.249 | 7.280 | 7.023 | 7.083 | 2,274,727 | -0.12(-1.73%) |
May 01, 2008 | 7.117 | 7.246 | 7.019 | 7.208 | 3,392,628 | +0.15(+2.14%) |
Apr 30, 2008 | 7.026 | 7.242 | 6.966 | 7.057 | 3,781,028 | +0.07(+0.97%) |
Apr 29, 2008 | 7.091 | 7.166 | 6.970 | 6.989 | 4,059,653 | -0.10(-1.39%) |
Apr 28, 2008 | 7.049 | 7.204 | 7.049 | 7.087 | 3,140,868 | +0.03(+0.37%) |
Apr 25, 2008 | 7.144 | 7.181 | 7.053 | 7.060 | 2,650,520 | -0.05(-0.69%) |
Apr 24, 2008 | 6.974 | 7.234 | 6.951 | 7.110 | 3,770,209 | +0.09(+1.24%) |
Apr 23, 2008 | 6.955 | 7.034 | 6.879 | 7.023 | 9,634,101 | +0.05(+0.76%) |
Apr 22, 2008 | 6.271 | 7.215 | 6.271 | 6.970 | 12,814,451 | +0.62(+9.82%) |
Apr 21, 2008 | 6.282 | 6.347 | 6.165 | 6.347 | 2,800,636 | +0.01(+0.12%) |
Apr 18, 2008 | 6.271 | 6.373 | 6.233 | 6.339 | 2,402,673 | +0.15(+2.38%) |
Apr 17, 2008 | 6.263 | 6.267 | 6.056 | 6.192 | 3,896,855 | -0.17(-2.73%) |
Apr 16, 2008 | 6.218 | 6.365 | 6.184 | 6.365 | 1,779,182 | +0.21(+3.37%) |
Apr 15, 2008 | 6.222 | 6.256 | 6.029 | 6.158 | 3,313,940 | -0.02(-0.31%) |
Apr 14, 2008 | 6.245 | 6.381 | 6.097 | 6.177 | 2,935,483 | -0.08(-1.27%) |
Apr 11, 2008 | 6.252 | 6.449 | 6.214 | 6.256 | 2,844,163 | -0.14(-2.13%) |
Apr 10, 2008 | 6.290 | 6.422 | 6.279 | 6.392 | 2,809,623 | +0.11(+1.68%) |
Apr 09, 2008 | 6.524 | 6.562 | 6.275 | 6.286 | 2,578,860 | -0.23(-3.59%) |
Apr 08, 2008 | 6.517 | 6.619 | 6.471 | 6.520 | 3,090,099 | -0.06(-0.86%) |
Apr 07, 2008 | 6.532 | 6.777 | 6.498 | 6.577 | 3,714,842 | -0.14(-2.03%) |
Apr 04, 2008 | 6.683 | 6.770 | 6.558 | 6.713 | 2,444,717 | +0.05(+0.68%) |
Apr 03, 2008 | 6.713 | 6.713 | 6.592 | 6.668 | 3,165,137 | -0.08(-1.12%) |
Apr 02, 2008 | 6.800 | 6.872 | 6.683 | 6.743 | 3,774,815 | -0.04(-0.61%) |