Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.334 | 6.384 | 6.223 | 6.234 | 1,681,527 | -0.14(-2.22%) |
Jun 27, 2008 | 6.384 | 6.487 | 6.276 | 6.376 | 2,147,938 | -0.06(-0.86%) |
Jun 26, 2008 | 6.529 | 6.558 | 6.342 | 6.432 | 1,488,854 | -0.13(-2.01%) |
Jun 25, 2008 | 6.734 | 6.782 | 6.424 | 6.564 | 2,242,380 | -0.21(-3.03%) |
Jun 24, 2008 | 6.746 | 6.849 | 6.732 | 6.769 | 1,702,030 | -0.08(-1.15%) |
Jun 23, 2008 | 6.985 | 7.041 | 6.828 | 6.847 | 560,319 | -0.11(-1.57%) |
Jun 20, 2008 | 7.047 | 7.089 | 6.880 | 6.957 | 1,608,554 | -0.02(-0.36%) |
Jun 19, 2008 | 6.732 | 6.999 | 6.721 | 6.981 | 2,007,945 | +0.25(+3.64%) |
Jun 18, 2008 | 7.223 | 7.232 | 6.706 | 6.736 | 1,142,879 | -0.51(-7.01%) |
Jun 17, 2008 | 7.294 | 7.372 | 7.177 | 7.244 | 1,647,486 | -0.01(-0.16%) |
Jun 16, 2008 | 7.200 | 7.413 | 7.171 | 7.255 | 988,236 | +0.01(+0.19%) |
Jun 13, 2008 | 6.955 | 7.391 | 6.955 | 7.242 | 1,235,499 | +0.28(+3.96%) |
Jun 12, 2008 | 7.472 | 7.664 | 6.895 | 6.966 | 2,795,883 | -0.46(-6.14%) |
Jun 11, 2008 | 7.742 | 7.840 | 7.420 | 7.422 | 1,755,472 | -0.38(-4.82%) |
Jun 10, 2008 | 7.810 | 7.882 | 7.702 | 7.798 | 1,167,291 | +0.00(+0.05%) |
Jun 09, 2008 | 7.911 | 7.993 | 7.688 | 7.794 | 2,425,929 | +0.11(+1.37%) |
Jun 06, 2008 | 9.346 | 9.346 | 7.675 | 7.688 | 6,038,587 | -1.75(-18.58%) |
Jun 05, 2008 | 9.426 | 9.562 | 9.373 | 9.443 | 543,398 | +0.01(+0.06%) |
Jun 04, 2008 | 9.436 | 9.585 | 9.367 | 9.438 | 790,239 | -0.02(-0.18%) |
Jun 03, 2008 | 9.827 | 9.896 | 9.292 | 9.455 | 572,376 | -0.26(-2.72%) |
Jun 02, 2008 | 9.669 | 9.809 | 9.491 | 9.719 | 639,791 | +0.00(+0.00%) |
May 30, 2008 | 9.334 | 9.809 | 9.077 | 9.719 | 1,869,399 | +0.78(+8.75%) |
May 29, 2008 | 8.882 | 8.938 | 8.742 | 8.938 | 1,359,082 | +0.02(+0.26%) |
May 28, 2008 | 9.062 | 9.077 | 8.842 | 8.915 | 669,689 | -0.07(-0.79%) |
May 27, 2008 | 8.890 | 9.110 | 8.849 | 8.986 | 889,785 | +0.12(+1.38%) |
May 26, 2008 | 9.062 | 9.100 | 8.756 | 8.863 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.062 | 9.100 | 8.756 | 8.863 | 787,900 | -0.28(-3.04%) |
May 22, 2008 | 9.311 | 9.449 | 9.108 | 9.141 | 839,015 | -0.21(-2.19%) |
May 21, 2008 | 9.666 | 9.733 | 9.302 | 9.346 | 874,455 | -0.31(-3.25%) |
May 20, 2008 | 9.738 | 9.807 | 9.503 | 9.660 | 382,934 | -0.14(-1.45%) |
May 19, 2008 | 9.675 | 10.00 | 9.537 | 9.802 | 545,407 | +0.11(+1.09%) |
May 16, 2008 | 10.01 | 10.04 | 9.587 | 9.696 | 496,709 | -0.20(-2.05%) |
May 15, 2008 | 10.18 | 10.41 | 9.788 | 9.899 | 409,444 | -0.26(-2.60%) |
May 14, 2008 | 10.33 | 10.35 | 10.16 | 10.16 | 316,130 | -0.07(-0.65%) |
May 13, 2008 | 10.11 | 10.29 | 9.903 | 10.23 | 525,098 | +0.15(+1.52%) |
May 12, 2008 | 9.842 | 10.10 | 9.702 | 10.08 | 428,521 | +0.29(+2.96%) |
May 09, 2008 | 9.599 | 9.788 | 9.556 | 9.788 | 210,466 | +0.15(+1.53%) |
May 08, 2008 | 9.683 | 9.712 | 9.533 | 9.641 | 312,225 | -0.02(-0.22%) |
May 07, 2008 | 9.991 | 10.03 | 9.618 | 9.662 | 468,565 | -0.30(-3.00%) |
May 06, 2008 | 9.945 | 10.07 | 9.869 | 9.961 | 416,543 | -0.02(-0.21%) |
May 05, 2008 | 9.965 | 10.08 | 9.945 | 9.982 | 433,250 | -0.03(-0.32%) |
May 02, 2008 | 10.24 | 10.24 | 10.01 | 10.01 | 657,814 | -0.12(-1.23%) |
May 01, 2008 | 9.901 | 10.19 | 9.783 | 10.14 | 700,458 | +0.27(+2.74%) |
Apr 30, 2008 | 9.966 | 10.04 | 9.804 | 9.869 | 606,329 | +0.14(+1.42%) |
Apr 29, 2008 | 9.851 | 9.871 | 9.499 | 9.731 | 1,180,371 | -0.17(-1.72%) |
Apr 28, 2008 | 9.819 | 10.11 | 9.771 | 9.901 | 791,236 | +0.12(+1.19%) |
Apr 25, 2008 | 9.792 | 9.840 | 9.568 | 9.784 | 584,950 | +0.05(+0.51%) |
Apr 24, 2008 | 9.549 | 9.819 | 9.447 | 9.735 | 811,769 | +0.25(+2.65%) |
Apr 23, 2008 | 9.436 | 9.537 | 9.269 | 9.484 | 771,605 | +0.09(+0.96%) |
Apr 22, 2008 | 9.440 | 9.445 | 9.238 | 9.394 | 855,869 | -0.07(-0.79%) |
Apr 21, 2008 | 9.296 | 9.510 | 9.279 | 9.468 | 1,215,650 | +0.08(+0.84%) |
Apr 18, 2008 | 9.468 | 9.468 | 9.171 | 9.390 | 1,246,815 | +0.19(+2.02%) |
Apr 17, 2008 | 9.215 | 9.238 | 9.076 | 9.204 | 917,438 | -0.03(-0.37%) |
Apr 16, 2008 | 8.813 | 9.244 | 8.800 | 9.238 | 1,517,797 | +0.44(+5.05%) |
Apr 15, 2008 | 9.081 | 9.089 | 8.690 | 8.794 | 1,198,248 | -0.26(-2.90%) |
Apr 14, 2008 | 9.166 | 9.248 | 9.035 | 9.056 | 823,967 | -0.10(-1.09%) |
Apr 11, 2008 | 9.524 | 9.524 | 9.112 | 9.156 | 837,209 | -0.46(-4.82%) |
Apr 10, 2008 | 9.411 | 9.673 | 9.407 | 9.620 | 583,541 | +0.21(+2.22%) |
Apr 09, 2008 | 9.545 | 9.564 | 9.325 | 9.411 | 763,092 | -0.17(-1.76%) |
Apr 08, 2008 | 9.474 | 9.624 | 9.436 | 9.579 | 548,570 | +0.05(+0.50%) |
Apr 07, 2008 | 9.614 | 9.689 | 9.451 | 9.532 | 799,107 | -0.04(-0.42%) |
Apr 04, 2008 | 9.648 | 9.648 | 9.371 | 9.572 | 658,180 | +0.00(+0.00%) |
Apr 03, 2008 | 9.710 | 9.771 | 9.300 | 9.572 | 815,522 | -0.25(-2.57%) |
Apr 02, 2008 | 9.806 | 10.05 | 9.773 | 9.825 | 847,857 | -0.00(-0.02%) |