Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.328 | 6.368 | 6.297 | 6.305 | 113,216 | -0.06(-0.91%) |
Jun 27, 2008 | 6.378 | 6.426 | 6.325 | 6.363 | 86,308 | -0.02(-0.34%) |
Jun 26, 2008 | 6.542 | 6.545 | 6.358 | 6.385 | 111,850 | -0.22(-3.34%) |
Jun 25, 2008 | 6.429 | 6.631 | 6.429 | 6.606 | 98,481 | +0.18(+2.75%) |
Jun 24, 2008 | 6.568 | 6.580 | 6.429 | 6.429 | 143,235 | -0.15(-2.30%) |
Jun 23, 2008 | 6.659 | 6.734 | 6.568 | 6.580 | 96,407 | -0.06(-0.91%) |
Jun 20, 2008 | 6.689 | 6.689 | 6.624 | 6.641 | 109,142 | -0.09(-1.35%) |
Jun 19, 2008 | 6.694 | 6.737 | 6.694 | 6.732 | 48,819 | +0.01(+0.19%) |
Jun 18, 2008 | 6.681 | 6.729 | 6.676 | 6.719 | 60,327 | -0.03(-0.37%) |
Jun 17, 2008 | 6.745 | 6.770 | 6.734 | 6.745 | 45,442 | -0.01(-0.11%) |
Jun 16, 2008 | 6.770 | 6.770 | 6.732 | 6.752 | 65,996 | -0.00(-0.04%) |
Jun 13, 2008 | 6.808 | 6.858 | 6.623 | 6.755 | 171,053 | -0.04(-0.63%) |
Jun 12, 2008 | 6.603 | 6.896 | 6.601 | 6.798 | 127,024 | -0.03(-0.41%) |
Jun 11, 2008 | 6.871 | 6.911 | 6.825 | 6.825 | 65,307 | -0.10(-1.39%) |
Jun 10, 2008 | 6.985 | 6.987 | 6.921 | 6.921 | 91,268 | -0.07(-0.94%) |
Jun 09, 2008 | 7.048 | 7.048 | 6.980 | 6.987 | 107,254 | +0.05(+0.73%) |
Jun 06, 2008 | 7.007 | 7.007 | 6.931 | 6.937 | 190,759 | -0.08(-1.12%) |
Jun 05, 2008 | 6.924 | 7.018 | 6.924 | 7.015 | 127,427 | +0.09(+1.24%) |
Jun 04, 2008 | 6.861 | 6.949 | 6.861 | 6.929 | 107,507 | -0.01(-0.11%) |
Jun 03, 2008 | 6.830 | 6.957 | 6.830 | 6.937 | 157,906 | +0.09(+1.33%) |
Jun 02, 2008 | 6.757 | 6.846 | 6.747 | 6.846 | 127,368 | +0.04(+0.59%) |
May 30, 2008 | 6.702 | 6.805 | 6.702 | 6.805 | 96,514 | +0.11(+1.62%) |
May 29, 2008 | 6.727 | 6.745 | 6.694 | 6.697 | 155,966 | -0.03(-0.45%) |
May 28, 2008 | 6.770 | 6.777 | 6.712 | 6.727 | 133,734 | -0.09(-1.37%) |
May 27, 2008 | 6.805 | 6.846 | 6.790 | 6.820 | 126,937 | +0.08(+1.16%) |
May 26, 2008 | 6.798 | 6.803 | 6.732 | 6.742 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.798 | 6.803 | 6.732 | 6.742 | 125,595 | -0.11(-1.55%) |
May 22, 2008 | 6.808 | 6.883 | 6.790 | 6.848 | 143,896 | +0.10(+1.54%) |
May 21, 2008 | 6.782 | 6.800 | 6.745 | 6.745 | 97,274 | -0.01(-0.19%) |
May 20, 2008 | 6.757 | 6.772 | 6.704 | 6.757 | 105,920 | -0.06(-0.82%) |
May 19, 2008 | 6.808 | 6.921 | 6.745 | 6.813 | 126,576 | -0.04(-0.52%) |
May 16, 2008 | 6.760 | 6.851 | 6.757 | 6.848 | 93,612 | +0.07(+1.08%) |
May 15, 2008 | 6.750 | 6.776 | 6.722 | 6.775 | 134,066 | -0.00(-0.04%) |
May 14, 2008 | 6.752 | 6.841 | 6.752 | 6.777 | 112,558 | +0.01(+0.19%) |
May 13, 2008 | 6.904 | 6.904 | 6.732 | 6.765 | 96,264 | -0.18(-2.62%) |
May 12, 2008 | 6.947 | 6.959 | 6.921 | 6.947 | 139,442 | +0.04(+0.62%) |
May 09, 2008 | 6.836 | 6.904 | 6.801 | 6.904 | 65,113 | +0.06(+0.85%) |
May 08, 2008 | 6.818 | 6.901 | 6.818 | 6.846 | 101,035 | +0.08(+1.19%) |
May 07, 2008 | 6.808 | 6.808 | 6.745 | 6.765 | 85,172 | -0.04(-0.63%) |
May 06, 2008 | 6.772 | 6.813 | 6.737 | 6.808 | 66,902 | +0.09(+1.28%) |
May 05, 2008 | 6.676 | 6.755 | 6.644 | 6.722 | 83,956 | +0.03(+0.45%) |
May 02, 2008 | 6.719 | 6.734 | 6.679 | 6.692 | 103,081 | +0.05(+0.80%) |
May 01, 2008 | 6.542 | 6.656 | 6.517 | 6.638 | 77,702 | +0.10(+1.55%) |
Apr 30, 2008 | 6.510 | 6.568 | 6.510 | 6.537 | 67,658 | +0.03(+0.43%) |
Apr 29, 2008 | 6.507 | 6.515 | 6.487 | 6.510 | 73,458 | -0.02(-0.23%) |
Apr 28, 2008 | 6.517 | 6.532 | 6.502 | 6.525 | 97,895 | +0.02(+0.35%) |
Apr 25, 2008 | 6.517 | 6.517 | 6.439 | 6.502 | 102,412 | +0.02(+0.31%) |
Apr 24, 2008 | 6.568 | 6.578 | 6.424 | 6.482 | 250,370 | -0.06(-0.93%) |
Apr 23, 2008 | 6.530 | 6.560 | 6.520 | 6.542 | 96,902 | +0.00(+0.00%) |
Apr 22, 2008 | 6.555 | 6.560 | 6.492 | 6.542 | 102,551 | -0.04(-0.58%) |
Apr 21, 2008 | 6.510 | 6.580 | 6.477 | 6.580 | 118,750 | +0.03(+0.42%) |
Apr 18, 2008 | 6.500 | 6.568 | 6.500 | 6.553 | 53,771 | +0.10(+1.49%) |
Apr 17, 2008 | 6.436 | 6.462 | 6.391 | 6.457 | 76,855 | -0.01(-0.17%) |
Apr 16, 2008 | 6.323 | 6.477 | 6.323 | 6.468 | 120,337 | +0.16(+2.50%) |
Apr 15, 2008 | 6.318 | 6.340 | 6.295 | 6.310 | 81,839 | -0.01(-0.12%) |
Apr 14, 2008 | 6.366 | 6.366 | 6.295 | 6.318 | 55,818 | +0.00(+0.04%) |
Apr 11, 2008 | 6.328 | 6.328 | 6.280 | 6.315 | 102,630 | -0.05(-0.79%) |
Apr 10, 2008 | 6.353 | 6.401 | 6.318 | 6.366 | 68,882 | +0.01(+0.20%) |
Apr 09, 2008 | 6.429 | 6.434 | 6.328 | 6.353 | 74,424 | -0.05(-0.71%) |
Apr 08, 2008 | 6.436 | 6.436 | 6.356 | 6.399 | 99,910 | -0.04(-0.59%) |
Apr 07, 2008 | 6.406 | 6.462 | 6.402 | 6.436 | 86,300 | +0.06(+0.89%) |
Apr 04, 2008 | 6.404 | 6.434 | 6.373 | 6.380 | 86,696 | -0.02(-0.25%) |
Apr 03, 2008 | 6.391 | 6.439 | 6.366 | 6.396 | 108,865 | -0.06(-0.90%) |
Apr 02, 2008 | 6.335 | 6.454 | 6.335 | 6.454 | 75,216 | +0.11(+1.71%) |