Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.150 | 6.186 | 5.969 | 5.973 | 1,030,845 | -0.21(-3.38%) |
Jun 27, 2008 | 6.186 | 6.387 | 6.057 | 6.182 | 4,116,856 | -0.01(-0.13%) |
Jun 26, 2008 | 6.616 | 6.620 | 6.158 | 6.190 | 1,012,591 | -0.53(-7.84%) |
Jun 25, 2008 | 6.632 | 6.917 | 6.592 | 6.716 | 516,340 | +0.08(+1.15%) |
Jun 24, 2008 | 6.729 | 6.909 | 6.608 | 6.640 | 1,041,232 | -0.14(-2.07%) |
Jun 23, 2008 | 6.865 | 6.889 | 6.688 | 6.781 | 507,456 | +0.00(+0.00%) |
Jun 20, 2008 | 6.809 | 7.010 | 6.781 | 6.781 | 794,699 | -0.06(-0.94%) |
Jun 19, 2008 | 6.761 | 6.849 | 6.712 | 6.845 | 513,201 | +0.10(+1.55%) |
Jun 18, 2008 | 6.745 | 6.821 | 6.733 | 6.741 | 588,042 | -0.08(-1.12%) |
Jun 17, 2008 | 6.901 | 6.901 | 6.789 | 6.817 | 886,441 | +0.01(+0.18%) |
Jun 16, 2008 | 6.503 | 6.833 | 6.499 | 6.805 | 1,080,855 | -0.12(-1.68%) |
Jun 13, 2008 | 6.781 | 6.938 | 6.704 | 6.921 | 882,846 | +0.16(+2.38%) |
Jun 12, 2008 | 6.777 | 6.821 | 6.720 | 6.761 | 552,756 | +0.05(+0.78%) |
Jun 11, 2008 | 6.753 | 6.797 | 6.656 | 6.708 | 698,401 | -0.04(-0.54%) |
Jun 10, 2008 | 6.700 | 6.761 | 6.648 | 6.745 | 528,230 | -0.07(-1.00%) |
Jun 09, 2008 | 6.974 | 6.974 | 6.692 | 6.813 | 739,970 | -0.07(-0.99%) |
Jun 06, 2008 | 7.022 | 7.042 | 6.825 | 6.881 | 1,003,587 | -0.25(-3.44%) |
Jun 05, 2008 | 6.942 | 7.126 | 6.817 | 7.126 | 531,964 | +0.17(+2.49%) |
Jun 04, 2008 | 6.913 | 6.998 | 6.857 | 6.954 | 746,495 | +0.05(+0.76%) |
Jun 03, 2008 | 6.942 | 6.978 | 6.797 | 6.901 | 550,517 | -0.08(-1.15%) |
Jun 02, 2008 | 6.974 | 6.998 | 6.809 | 6.982 | 456,588 | +0.01(+0.12%) |
May 30, 2008 | 7.006 | 7.155 | 6.815 | 6.974 | 647,531 | -0.03(-0.46%) |
May 29, 2008 | 6.757 | 7.074 | 6.757 | 7.006 | 619,820 | +0.20(+3.01%) |
May 28, 2008 | 6.785 | 6.889 | 6.781 | 6.801 | 768,884 | +0.03(+0.48%) |
May 27, 2008 | 6.817 | 6.861 | 6.670 | 6.769 | 1,455,705 | -0.05(-0.71%) |
May 26, 2008 | 6.833 | 6.861 | 6.729 | 6.817 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.833 | 6.861 | 6.729 | 6.817 | 644,720 | -0.01(-0.12%) |
May 22, 2008 | 6.849 | 6.946 | 6.785 | 6.825 | 806,775 | +0.00(+0.06%) |
May 21, 2008 | 6.897 | 6.897 | 6.785 | 6.821 | 625,717 | -0.08(-1.16%) |
May 20, 2008 | 7.042 | 7.042 | 6.845 | 6.901 | 715,926 | -0.14(-2.00%) |
May 19, 2008 | 6.921 | 7.134 | 6.797 | 7.042 | 700,957 | +0.15(+2.22%) |
May 16, 2008 | 6.905 | 6.925 | 6.785 | 6.889 | 595,232 | -0.06(-0.81%) |
May 15, 2008 | 6.797 | 6.970 | 6.720 | 6.946 | 611,105 | +0.12(+1.83%) |
May 14, 2008 | 6.749 | 6.865 | 6.676 | 6.821 | 567,738 | +0.14(+2.11%) |
May 13, 2008 | 6.592 | 6.821 | 6.588 | 6.680 | 1,047,815 | +0.06(+0.85%) |
May 12, 2008 | 6.568 | 6.672 | 6.540 | 6.624 | 675,363 | +0.02(+0.37%) |
May 09, 2008 | 6.487 | 6.620 | 6.455 | 6.600 | 442,758 | +0.09(+1.36%) |
May 08, 2008 | 6.620 | 6.628 | 6.423 | 6.511 | 561,165 | -0.10(-1.46%) |
May 07, 2008 | 6.600 | 6.805 | 6.515 | 6.608 | 991,277 | +0.01(+0.12%) |
May 06, 2008 | 6.544 | 6.765 | 6.423 | 6.600 | 1,430,846 | -0.07(-1.08%) |
May 05, 2008 | 6.230 | 6.704 | 6.166 | 6.672 | 1,306,649 | +0.41(+6.62%) |
May 02, 2008 | 6.142 | 6.431 | 6.057 | 6.258 | 1,288,320 | +0.15(+2.43%) |
May 01, 2008 | 5.933 | 6.431 | 5.507 | 6.110 | 5,310,282 | -0.61(-9.04%) |
Apr 30, 2008 | 6.777 | 6.909 | 6.656 | 6.716 | 1,018,244 | -0.04(-0.54%) |
Apr 29, 2008 | 6.877 | 6.934 | 6.720 | 6.753 | 1,088,231 | -0.18(-2.55%) |
Apr 28, 2008 | 6.909 | 6.994 | 6.793 | 6.929 | 596,004 | +0.08(+1.23%) |
Apr 25, 2008 | 6.845 | 7.010 | 6.668 | 6.845 | 704,029 | +0.12(+1.73%) |
Apr 24, 2008 | 6.355 | 6.934 | 6.355 | 6.729 | 1,459,191 | +0.44(+6.96%) |
Apr 23, 2008 | 6.379 | 6.387 | 6.186 | 6.290 | 703,342 | -0.09(-1.39%) |
Apr 22, 2008 | 6.327 | 6.656 | 6.242 | 6.379 | 933,376 | +0.08(+1.21%) |
Apr 21, 2008 | 6.383 | 6.431 | 6.282 | 6.302 | 600,039 | -0.14(-2.24%) |
Apr 18, 2008 | 6.439 | 6.560 | 6.391 | 6.447 | 524,712 | +0.01(+0.12%) |
Apr 17, 2008 | 6.532 | 6.536 | 6.298 | 6.439 | 733,829 | -0.13(-2.02%) |
Apr 16, 2008 | 6.166 | 6.596 | 6.166 | 6.572 | 985,590 | +0.41(+6.72%) |
Apr 15, 2008 | 6.519 | 6.519 | 6.001 | 6.158 | 1,254,104 | -0.34(-5.20%) |
Apr 14, 2008 | 6.608 | 6.729 | 6.395 | 6.495 | 1,080,539 | -0.18(-2.71%) |
Apr 11, 2008 | 6.861 | 6.893 | 6.596 | 6.676 | 993,302 | -0.16(-2.29%) |
Apr 10, 2008 | 6.753 | 7.295 | 6.753 | 6.833 | 2,793,222 | +0.43(+6.72%) |
Apr 09, 2008 | 6.805 | 6.881 | 6.379 | 6.403 | 1,501,858 | -0.50(-7.22%) |
Apr 08, 2008 | 6.998 | 7.042 | 6.676 | 6.901 | 1,354,208 | -0.20(-2.83%) |
Apr 07, 2008 | 6.745 | 7.749 | 6.628 | 7.102 | 4,004,004 | +0.74(+11.62%) |
Apr 04, 2008 | 5.796 | 6.379 | 5.732 | 6.363 | 2,073,185 | +0.60(+10.39%) |
Apr 03, 2008 | 5.487 | 6.009 | 5.487 | 5.764 | 1,331,784 | +0.29(+5.29%) |
Apr 02, 2008 | 5.543 | 5.760 | 5.418 | 5.474 | 825,927 | -0.00(-0.07%) |