Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.907 | 7.126 | 6.618 | 6.880 | 201,894 | -0.13(-1.84%) |
Jun 27, 2008 | 6.302 | 7.149 | 5.779 | 7.008 | 1,917,345 | +0.75(+11.91%) |
Jun 26, 2008 | 5.946 | 6.536 | 5.775 | 6.263 | 489,529 | +0.23(+3.82%) |
Jun 25, 2008 | 5.861 | 6.286 | 5.861 | 6.032 | 99,392 | +0.17(+2.86%) |
Jun 24, 2008 | 6.169 | 6.169 | 5.857 | 5.864 | 180,154 | -0.37(-5.95%) |
Jun 23, 2008 | 6.294 | 6.294 | 6.177 | 6.235 | 85,423 | +0.00(+0.00%) |
Jun 20, 2008 | 6.559 | 6.692 | 6.076 | 6.235 | 224,337 | -0.34(-5.22%) |
Jun 19, 2008 | 6.645 | 6.645 | 6.267 | 6.579 | 112,805 | -0.06(-0.88%) |
Jun 18, 2008 | 6.833 | 7.016 | 6.458 | 6.638 | 116,967 | -0.21(-3.08%) |
Jun 17, 2008 | 6.977 | 7.145 | 6.833 | 6.848 | 58,041 | -0.14(-1.96%) |
Jun 16, 2008 | 6.895 | 7.251 | 6.848 | 6.985 | 51,354 | +0.09(+1.30%) |
Jun 13, 2008 | 7.032 | 7.305 | 6.833 | 6.895 | 111,911 | -0.05(-0.73%) |
Jun 12, 2008 | 6.985 | 7.176 | 6.930 | 6.946 | 56,628 | +0.02(+0.23%) |
Jun 11, 2008 | 6.989 | 7.110 | 6.911 | 6.930 | 85,351 | -0.08(-1.17%) |
Jun 10, 2008 | 7.149 | 7.235 | 6.985 | 7.012 | 157,992 | -0.05(-0.72%) |
Jun 09, 2008 | 7.301 | 7.785 | 6.969 | 7.063 | 149,824 | -0.25(-3.42%) |
Jun 06, 2008 | 7.543 | 7.875 | 7.313 | 7.313 | 100,596 | -0.27(-3.50%) |
Jun 05, 2008 | 7.411 | 7.856 | 7.411 | 7.578 | 136,588 | +0.22(+2.97%) |
Jun 04, 2008 | 7.254 | 7.415 | 7.036 | 7.360 | 88,650 | +0.09(+1.24%) |
Jun 03, 2008 | 7.450 | 7.621 | 7.059 | 7.270 | 78,710 | -0.14(-1.84%) |
Jun 02, 2008 | 7.532 | 8.137 | 7.243 | 7.407 | 87,364 | -0.16(-2.17%) |
May 30, 2008 | 7.586 | 8.121 | 7.450 | 7.571 | 135,687 | +0.01(+0.10%) |
May 29, 2008 | 7.364 | 7.754 | 7.364 | 7.563 | 71,103 | +0.18(+2.38%) |
May 28, 2008 | 7.422 | 7.438 | 7.290 | 7.387 | 107,746 | +0.02(+0.32%) |
May 27, 2008 | 7.375 | 7.809 | 7.227 | 7.364 | 127,908 | +0.02(+0.32%) |
May 26, 2008 | 7.750 | 8.156 | 7.325 | 7.340 | 135,282 | +0.00(+0.00%) |
May 23, 2008 | 7.750 | 8.156 | 7.325 | 7.340 | 135,282 | -0.48(-6.09%) |
May 22, 2008 | 7.700 | 8.024 | 7.664 | 7.817 | 141,698 | +0.14(+1.78%) |
May 21, 2008 | 7.918 | 8.238 | 7.614 | 7.680 | 222,276 | -0.21(-2.67%) |
May 20, 2008 | 7.418 | 8.434 | 6.950 | 7.891 | 201,832 | -0.61(-7.17%) |
May 19, 2008 | 8.441 | 8.707 | 8.258 | 8.500 | 126,748 | +0.02(+0.23%) |
May 16, 2008 | 8.598 | 8.726 | 8.207 | 8.480 | 83,605 | -0.05(-0.59%) |
May 15, 2008 | 8.289 | 8.594 | 8.238 | 8.531 | 52,922 | +0.21(+2.58%) |
May 14, 2008 | 8.273 | 8.570 | 8.238 | 8.316 | 65,136 | +0.07(+0.90%) |
May 13, 2008 | 8.313 | 8.660 | 8.000 | 8.242 | 123,239 | -0.05(-0.57%) |
May 12, 2008 | 8.109 | 8.500 | 7.977 | 8.289 | 102,727 | +0.23(+2.81%) |
May 09, 2008 | 8.024 | 8.133 | 7.824 | 8.063 | 68,173 | -0.05(-0.58%) |
May 08, 2008 | 8.164 | 8.164 | 7.992 | 8.109 | 67,021 | -0.04(-0.43%) |
May 07, 2008 | 8.582 | 8.734 | 8.121 | 8.145 | 81,871 | -0.43(-4.97%) |
May 06, 2008 | 8.266 | 8.715 | 8.238 | 8.570 | 102,266 | +0.24(+2.86%) |
May 05, 2008 | 8.492 | 8.742 | 8.254 | 8.332 | 102,076 | -0.13(-1.57%) |
May 02, 2008 | 8.656 | 8.672 | 8.414 | 8.465 | 99,010 | -0.06(-0.69%) |
May 01, 2008 | 8.512 | 8.804 | 8.477 | 8.523 | 101,146 | +0.09(+1.11%) |
Apr 30, 2008 | 8.504 | 8.691 | 8.211 | 8.430 | 165,840 | -0.01(-0.09%) |
Apr 29, 2008 | 8.562 | 8.594 | 8.184 | 8.437 | 131,704 | -0.09(-1.01%) |
Apr 28, 2008 | 8.586 | 8.785 | 8.195 | 8.523 | 89,544 | -0.06(-0.68%) |
Apr 25, 2008 | 8.316 | 8.703 | 8.246 | 8.582 | 185,115 | +0.28(+3.39%) |
Apr 24, 2008 | 8.106 | 8.387 | 8.016 | 8.301 | 125,985 | +0.26(+3.20%) |
Apr 23, 2008 | 8.313 | 8.445 | 8.020 | 8.043 | 156,151 | -0.21(-2.60%) |
Apr 22, 2008 | 8.703 | 8.703 | 8.137 | 8.258 | 128,367 | -0.50(-5.75%) |
Apr 21, 2008 | 9.008 | 9.008 | 8.625 | 8.762 | 111,535 | -0.24(-2.65%) |
Apr 18, 2008 | 8.867 | 9.250 | 8.824 | 9.000 | 111,450 | +0.33(+3.78%) |
Apr 17, 2008 | 8.820 | 8.847 | 8.527 | 8.672 | 155,474 | -0.17(-1.94%) |
Apr 16, 2008 | 8.527 | 8.922 | 8.445 | 8.844 | 119,938 | +0.44(+5.20%) |
Apr 15, 2008 | 8.270 | 8.422 | 8.102 | 8.406 | 78,961 | +0.25(+3.11%) |
Apr 14, 2008 | 8.238 | 8.242 | 8.027 | 8.152 | 104,471 | -0.11(-1.28%) |
Apr 11, 2008 | 8.683 | 9.062 | 8.234 | 8.258 | 244,176 | -0.55(-6.21%) |
Apr 10, 2008 | 8.945 | 9.113 | 8.773 | 8.804 | 78,075 | -0.12(-1.40%) |
Apr 09, 2008 | 9.125 | 9.281 | 8.883 | 8.929 | 99,953 | -0.18(-1.97%) |
Apr 08, 2008 | 9.371 | 9.915 | 9.109 | 9.109 | 137,541 | -0.25(-2.71%) |
Apr 07, 2008 | 9.945 | 10.01 | 9.339 | 9.363 | 183,307 | -0.49(-4.99%) |
Apr 04, 2008 | 9.109 | 9.937 | 8.984 | 9.855 | 220,949 | +0.84(+9.36%) |
Apr 03, 2008 | 8.898 | 9.246 | 8.898 | 9.011 | 144,469 | +0.05(+0.52%) |
Apr 02, 2008 | 9.909 | 10.30 | 8.902 | 8.965 | 226,688 | -0.96(-9.68%) |