Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.361 | 6.457 | 6.298 | 6.305 | 22,637 | -0.06(-0.89%) |
Jun 27, 2008 | 6.609 | 6.609 | 6.361 | 6.361 | 112,478 | -0.17(-2.66%) |
Jun 26, 2008 | 6.421 | 6.679 | 6.421 | 6.535 | 211,354 | -0.21(-3.16%) |
Jun 25, 2008 | 6.628 | 6.749 | 6.528 | 6.749 | 124,950 | +0.19(+2.89%) |
Jun 24, 2008 | 6.733 | 6.737 | 6.549 | 6.559 | 162,705 | -0.27(-3.99%) |
Jun 23, 2008 | 6.822 | 6.884 | 6.750 | 6.832 | 244,517 | -0.06(-0.86%) |
Jun 20, 2008 | 6.799 | 6.891 | 6.716 | 6.891 | 95,288 | +0.06(+0.93%) |
Jun 19, 2008 | 6.955 | 6.955 | 6.785 | 6.828 | 49,518 | -0.12(-1.75%) |
Jun 18, 2008 | 6.863 | 6.958 | 6.792 | 6.949 | 742,614 | +0.09(+1.36%) |
Jun 17, 2008 | 6.785 | 6.886 | 6.785 | 6.856 | 33,870 | +0.07(+1.02%) |
Jun 16, 2008 | 6.863 | 6.870 | 6.784 | 6.787 | 62,181 | +0.06(+0.95%) |
Jun 13, 2008 | 6.640 | 6.746 | 6.635 | 6.723 | 28,770 | +0.08(+1.19%) |
Jun 12, 2008 | 6.787 | 36.06 | 6.644 | 6.644 | 124,136 | -0.13(-1.98%) |
Jun 11, 2008 | 7.058 | 7.058 | 6.778 | 6.778 | 121,809 | -0.12(-1.72%) |
Jun 10, 2008 | 6.937 | 6.959 | 6.825 | 6.897 | 176,471 | -0.08(-1.21%) |
Jun 09, 2008 | 6.890 | 6.982 | 6.804 | 6.982 | 217,770 | +0.12(+1.81%) |
Jun 06, 2008 | 7.089 | 7.089 | 6.857 | 6.857 | 68,159 | -0.24(-3.42%) |
Jun 05, 2008 | 6.787 | 7.102 | 6.787 | 7.101 | 181,812 | +0.29(+4.30%) |
Jun 04, 2008 | 6.941 | 7.067 | 6.802 | 6.808 | 170,203 | -0.18(-2.55%) |
Jun 03, 2008 | 6.927 | 7.102 | 6.884 | 6.986 | 48,174 | +0.02(+0.24%) |
Jun 02, 2008 | 7.129 | 7.174 | 6.907 | 6.969 | 65,082 | -0.17(-2.34%) |
May 30, 2008 | 6.944 | 7.139 | 6.870 | 7.136 | 115,633 | +0.18(+2.60%) |
May 29, 2008 | 6.961 | 7.027 | 6.883 | 6.955 | 99,745 | -0.04(-0.61%) |
May 28, 2008 | 6.743 | 7.003 | 6.729 | 6.997 | 76,520 | +0.24(+3.62%) |
May 27, 2008 | 6.992 | 7.116 | 6.702 | 6.753 | 162,047 | -0.10(-1.40%) |
May 26, 2008 | 6.891 | 6.976 | 6.842 | 6.849 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.891 | 6.976 | 6.842 | 6.849 | 195,026 | -0.05(-0.66%) |
May 22, 2008 | 6.990 | 6.990 | 6.883 | 6.894 | 76,457 | -0.02(-0.23%) |
May 21, 2008 | 6.956 | 7.020 | 6.688 | 6.910 | 92,487 | -0.06(-0.81%) |
May 20, 2008 | 7.055 | 7.055 | 6.891 | 6.966 | 236,983 | -0.08(-1.16%) |
May 19, 2008 | 7.207 | 7.207 | 6.644 | 7.048 | 229,428 | -0.10(-1.35%) |
May 16, 2008 | 7.204 | 7.233 | 7.107 | 7.144 | 68,046 | -0.03(-0.37%) |
May 15, 2008 | 7.099 | 7.174 | 7.003 | 7.171 | 86,304 | +0.05(+0.75%) |
May 14, 2008 | 7.245 | 7.245 | 7.098 | 7.117 | 90,202 | -0.04(-0.49%) |
May 13, 2008 | 7.209 | 7.264 | 7.086 | 7.153 | 147,849 | +0.00(+0.06%) |
May 12, 2008 | 7.173 | 7.245 | 7.034 | 7.149 | 129,485 | -0.06(-0.84%) |
May 09, 2008 | 7.156 | 7.245 | 6.955 | 7.209 | 139,954 | +0.07(+1.01%) |
May 08, 2008 | 7.195 | 7.245 | 7.057 | 7.137 | 132,555 | +0.03(+0.36%) |
May 07, 2008 | 7.421 | 7.563 | 7.112 | 7.112 | 267,727 | -0.15(-2.04%) |
May 06, 2008 | 7.294 | 7.379 | 7.209 | 7.260 | 293,859 | +0.02(+0.29%) |
May 05, 2008 | 7.318 | 7.349 | 7.054 | 7.239 | 130,517 | -0.04(-0.51%) |
May 02, 2008 | 7.455 | 7.455 | 7.216 | 7.276 | 52,999 | -0.14(-1.85%) |
May 01, 2008 | 7.315 | 7.567 | 7.315 | 7.413 | 126,110 | +0.17(+2.40%) |
Apr 30, 2008 | 7.043 | 7.239 | 7.043 | 7.239 | 38,907 | +0.14(+1.99%) |
Apr 29, 2008 | 7.139 | 7.209 | 7.051 | 7.098 | 170,819 | -0.14(-1.88%) |
Apr 28, 2008 | 7.311 | 7.638 | 7.190 | 7.233 | 129,966 | -0.14(-1.95%) |
Apr 25, 2008 | 7.348 | 7.385 | 7.290 | 7.378 | 86,502 | +0.05(+0.64%) |
Apr 24, 2008 | 7.804 | 7.804 | 7.294 | 7.331 | 92,282 | -0.14(-1.85%) |
Apr 23, 2008 | 7.421 | 7.896 | 7.352 | 7.469 | 180,390 | +0.10(+1.34%) |
Apr 22, 2008 | 7.280 | 7.492 | 7.259 | 7.371 | 55,178 | +0.14(+1.94%) |
Apr 21, 2008 | 7.351 | 7.455 | 7.209 | 7.231 | 104,697 | -0.12(-1.62%) |
Apr 18, 2008 | 7.209 | 7.359 | 7.132 | 7.349 | 83,474 | +0.20(+2.77%) |
Apr 17, 2008 | 7.151 | 7.187 | 7.051 | 7.151 | 195,614 | -0.05(-0.75%) |
Apr 16, 2008 | 7.178 | 7.279 | 7.074 | 7.205 | 83,474 | +0.01(+0.14%) |
Apr 15, 2008 | 7.209 | 7.322 | 7.195 | 7.195 | 48,811 | -0.19(-2.62%) |
Apr 14, 2008 | 7.519 | 7.748 | 7.351 | 7.389 | 57,144 | -0.09(-1.21%) |
Apr 11, 2008 | 7.527 | 7.561 | 7.382 | 7.479 | 229,591 | -0.30(-3.82%) |
Apr 10, 2008 | 7.792 | 7.799 | 7.534 | 7.776 | 72,156 | +0.07(+0.84%) |
Apr 09, 2008 | 7.602 | 7.792 | 7.506 | 7.711 | 31,126 | +0.11(+1.51%) |
Apr 08, 2008 | 7.588 | 7.812 | 7.495 | 7.597 | 67,911 | -0.10(-1.25%) |
Apr 07, 2008 | 7.845 | 7.855 | 7.641 | 7.693 | 62,252 | -0.01(-0.15%) |
Apr 04, 2008 | 7.614 | 7.704 | 7.591 | 7.704 | 31,833 | +0.16(+2.16%) |
Apr 03, 2008 | 7.492 | 7.744 | 7.462 | 7.542 | 95,479 | +0.08(+1.14%) |
Apr 02, 2008 | 7.550 | 7.624 | 7.443 | 7.457 | 154,923 | -0.03(-0.43%) |