Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.973 | 5.987 | 5.737 | 5.863 | 1,139,046 | +0.02(+0.40%) |
Jun 27, 2008 | 5.937 | 6.017 | 5.815 | 5.840 | 1,433,934 | -0.10(-1.63%) |
Jun 26, 2008 | 6.047 | 6.150 | 5.870 | 5.937 | 717,207 | -0.21(-3.36%) |
Jun 25, 2008 | 5.847 | 6.250 | 5.847 | 6.143 | 944,670 | +0.30(+5.19%) |
Jun 24, 2008 | 5.813 | 5.970 | 5.800 | 5.840 | 976,278 | +0.00(+0.06%) |
Jun 23, 2008 | 5.883 | 5.927 | 5.813 | 5.837 | 986,571 | +0.00(+0.06%) |
Jun 20, 2008 | 6.003 | 6.013 | 5.763 | 5.833 | 2,173,962 | -0.22(-3.63%) |
Jun 19, 2008 | 5.993 | 6.110 | 5.837 | 6.053 | 1,000,587 | +0.03(+0.55%) |
Jun 18, 2008 | 5.910 | 6.047 | 5.897 | 6.020 | 1,075,191 | +0.07(+1.18%) |
Jun 17, 2008 | 5.953 | 6.018 | 5.838 | 5.950 | 955,542 | +0.00(+0.06%) |
Jun 16, 2008 | 5.903 | 5.963 | 5.730 | 5.947 | 513,414 | +0.03(+0.56%) |
Jun 13, 2008 | 5.763 | 5.937 | 5.713 | 5.913 | 541,590 | +0.21(+3.74%) |
Jun 12, 2008 | 5.710 | 5.853 | 5.673 | 5.700 | 463,458 | +0.04(+0.65%) |
Jun 11, 2008 | 5.710 | 5.783 | 5.653 | 5.663 | 809,628 | -0.08(-1.39%) |
Jun 10, 2008 | 5.727 | 5.790 | 5.570 | 5.743 | 1,020,222 | +0.07(+1.23%) |
Jun 09, 2008 | 5.723 | 5.753 | 5.547 | 5.673 | 840,030 | -0.01(-0.18%) |
Jun 06, 2008 | 5.880 | 5.893 | 5.673 | 5.683 | 723,288 | -0.23(-3.89%) |
Jun 05, 2008 | 5.580 | 5.913 | 5.580 | 5.913 | 1,509,057 | +0.33(+5.97%) |
Jun 04, 2008 | 5.393 | 5.700 | 5.393 | 5.580 | 1,265,625 | +0.15(+2.70%) |
Jun 03, 2008 | 5.457 | 5.560 | 5.377 | 5.433 | 1,059,540 | -0.01(-0.24%) |
Jun 02, 2008 | 5.507 | 5.630 | 5.367 | 5.447 | 1,113,309 | -0.36(-6.15%) |
May 30, 2008 | 5.873 | 5.913 | 5.723 | 5.803 | 711,618 | -0.07(-1.14%) |
May 29, 2008 | 5.757 | 5.937 | 5.700 | 5.870 | 533,085 | +0.08(+1.38%) |
May 28, 2008 | 5.833 | 5.850 | 5.637 | 5.790 | 1,199,244 | -0.02(-0.34%) |
May 27, 2008 | 5.610 | 5.890 | 5.503 | 5.810 | 1,074,798 | +0.22(+3.94%) |
May 26, 2008 | 5.903 | 5.903 | 5.453 | 5.590 | 1,037,397 | +0.00(+0.00%) |
May 23, 2008 | 5.903 | 5.903 | 5.453 | 5.590 | 1,037,397 | -0.37(-6.16%) |
May 22, 2008 | 5.807 | 6.060 | 5.807 | 5.957 | 1,583,970 | +0.15(+2.64%) |
May 21, 2008 | 5.980 | 6.067 | 5.767 | 5.803 | 645,462 | -0.16(-2.63%) |
May 20, 2008 | 5.917 | 6.070 | 5.870 | 5.960 | 734,259 | +0.01(+0.22%) |
May 19, 2008 | 5.950 | 6.073 | 5.893 | 5.947 | 982,593 | -0.02(-0.39%) |
May 16, 2008 | 5.970 | 6.020 | 5.867 | 5.970 | 918,264 | +0.04(+0.73%) |
May 15, 2008 | 5.853 | 5.983 | 5.800 | 5.927 | 718,134 | +0.05(+0.79%) |
May 14, 2008 | 6.010 | 6.047 | 5.847 | 5.880 | 1,017,759 | -0.13(-2.22%) |
May 13, 2008 | 5.903 | 6.020 | 5.867 | 6.013 | 1,460,592 | +0.11(+1.92%) |
May 12, 2008 | 5.907 | 5.990 | 5.835 | 5.900 | 1,136,094 | -0.03(-0.45%) |
May 09, 2008 | 5.760 | 6.013 | 5.657 | 5.927 | 1,759,506 | +0.13(+2.18%) |
May 08, 2008 | 6.227 | 6.230 | 5.717 | 5.800 | 3,453,234 | -0.81(-12.25%) |
May 07, 2008 | 7.333 | 7.333 | 6.580 | 6.610 | 2,358,312 | -0.65(-8.95%) |
May 06, 2008 | 7.310 | 7.417 | 7.163 | 7.260 | 1,912,551 | -0.13(-1.76%) |
May 05, 2008 | 7.467 | 7.590 | 7.363 | 7.390 | 960,273 | -0.12(-1.64%) |
May 02, 2008 | 7.533 | 7.643 | 7.433 | 7.513 | 730,182 | -0.02(-0.27%) |
May 01, 2008 | 7.340 | 7.597 | 7.283 | 7.533 | 744,957 | +0.17(+2.26%) |
Apr 30, 2008 | 7.477 | 7.557 | 7.260 | 7.367 | 1,038,732 | -0.07(-0.99%) |
Apr 29, 2008 | 7.407 | 7.490 | 7.317 | 7.440 | 484,182 | +0.05(+0.72%) |
Apr 28, 2008 | 7.320 | 7.420 | 7.260 | 7.387 | 632,121 | +0.10(+1.33%) |
Apr 25, 2008 | 7.297 | 7.363 | 7.097 | 7.290 | 696,774 | +0.02(+0.32%) |
Apr 24, 2008 | 7.217 | 7.333 | 6.913 | 7.267 | 1,427,577 | +0.07(+0.93%) |
Apr 23, 2008 | 7.190 | 7.283 | 7.083 | 7.200 | 1,028,490 | +0.03(+0.47%) |
Apr 22, 2008 | 7.297 | 7.323 | 6.963 | 7.167 | 1,149,258 | -0.16(-2.23%) |
Apr 21, 2008 | 7.187 | 7.347 | 7.017 | 7.330 | 1,400,391 | +0.07(+1.01%) |
Apr 18, 2008 | 7.230 | 7.377 | 7.127 | 7.257 | 1,080,921 | +0.17(+2.45%) |
Apr 17, 2008 | 7.423 | 7.557 | 7.027 | 7.083 | 852,441 | -0.35(-4.75%) |
Apr 16, 2008 | 7.237 | 7.510 | 7.237 | 7.437 | 1,067,202 | +0.27(+3.77%) |
Apr 15, 2008 | 7.083 | 7.250 | 6.947 | 7.167 | 332,115 | +0.11(+1.56%) |
Apr 14, 2008 | 6.987 | 7.280 | 6.920 | 7.057 | 554,997 | +0.03(+0.43%) |
Apr 11, 2008 | 7.007 | 7.527 | 6.987 | 7.027 | 783,486 | -0.51(-6.81%) |
Apr 10, 2008 | 7.143 | 7.590 | 7.003 | 7.540 | 686,565 | +0.41(+5.75%) |
Apr 09, 2008 | 7.547 | 7.730 | 7.053 | 7.130 | 1,178,730 | -0.45(-5.98%) |
Apr 08, 2008 | 7.367 | 7.600 | 7.367 | 7.583 | 496,593 | +0.21(+2.85%) |
Apr 07, 2008 | 7.393 | 7.603 | 7.337 | 7.373 | 538,245 | -0.02(-0.27%) |
Apr 04, 2008 | 7.447 | 7.493 | 7.307 | 7.393 | 571,053 | -0.07(-0.89%) |
Apr 03, 2008 | 7.200 | 7.563 | 7.170 | 7.460 | 799,680 | +0.25(+3.47%) |
Apr 02, 2008 | 7.077 | 7.283 | 7.013 | 7.210 | 747,660 | +0.21(+2.95%) |