Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.595 | 6.675 | 6.125 | 6.170 | 504,364 | -0.29(-4.42%) |
Jun 27, 2008 | 6.195 | 6.525 | 6.090 | 6.455 | 1,181,374 | +0.22(+3.61%) |
Jun 26, 2008 | 6.450 | 6.745 | 6.200 | 6.230 | 145,392 | -0.31(-4.81%) |
Jun 25, 2008 | 6.445 | 6.645 | 6.360 | 6.545 | 253,024 | +0.12(+1.95%) |
Jun 24, 2008 | 6.470 | 6.595 | 6.300 | 6.420 | 151,622 | -0.11(-1.68%) |
Jun 23, 2008 | 6.705 | 6.720 | 6.485 | 6.530 | 114,340 | -0.16(-2.39%) |
Jun 20, 2008 | 7.035 | 7.035 | 6.520 | 6.690 | 271,428 | -0.38(-5.31%) |
Jun 19, 2008 | 6.800 | 7.080 | 6.690 | 7.065 | 293,614 | +0.26(+3.82%) |
Jun 18, 2008 | 6.835 | 6.920 | 6.675 | 6.805 | 283,752 | -0.08(-1.23%) |
Jun 17, 2008 | 7.730 | 7.740 | 6.790 | 6.890 | 304,092 | -0.84(-10.87%) |
Jun 16, 2008 | 7.540 | 7.730 | 7.500 | 7.730 | 129,528 | +0.17(+2.25%) |
Jun 13, 2008 | 7.575 | 7.695 | 7.440 | 7.560 | 172,164 | +0.07(+0.93%) |
Jun 12, 2008 | 7.715 | 7.950 | 7.485 | 7.490 | 178,966 | -0.12(-1.58%) |
Jun 11, 2008 | 7.625 | 7.700 | 7.405 | 7.610 | 362,052 | -0.04(-0.59%) |
Jun 10, 2008 | 7.765 | 7.820 | 7.605 | 7.655 | 180,484 | -0.05(-0.65%) |
Jun 09, 2008 | 7.710 | 8.030 | 7.655 | 7.705 | 269,350 | -0.00(-0.06%) |
Jun 06, 2008 | 8.085 | 8.475 | 7.585 | 7.710 | 411,958 | -0.62(-7.44%) |
Jun 05, 2008 | 7.945 | 8.450 | 7.865 | 8.330 | 305,230 | +0.38(+4.71%) |
Jun 04, 2008 | 7.660 | 8.155 | 7.660 | 7.955 | 131,706 | +0.28(+3.65%) |
Jun 03, 2008 | 7.855 | 7.900 | 7.495 | 7.675 | 158,526 | -0.13(-1.73%) |
Jun 02, 2008 | 8.255 | 8.270 | 7.720 | 7.810 | 296,690 | -0.49(-5.85%) |
May 30, 2008 | 8.135 | 8.345 | 8.135 | 8.295 | 169,212 | -0.04(-0.48%) |
May 29, 2008 | 8.280 | 8.395 | 8.195 | 8.335 | 138,788 | +0.02(+0.24%) |
May 28, 2008 | 8.490 | 8.490 | 8.180 | 8.315 | 106,304 | -0.16(-1.89%) |
May 27, 2008 | 8.330 | 8.590 | 8.015 | 8.475 | 327,006 | +0.17(+2.05%) |
May 26, 2008 | 8.215 | 8.415 | 7.950 | 8.305 | 186,088 | +0.00(+0.00%) |
May 23, 2008 | 8.215 | 8.415 | 7.950 | 8.305 | 186,088 | +0.04(+0.42%) |
May 22, 2008 | 8.235 | 8.400 | 8.185 | 8.270 | 154,702 | +0.04(+0.43%) |
May 21, 2008 | 8.575 | 8.735 | 8.110 | 8.235 | 338,838 | -0.25(-2.95%) |
May 20, 2008 | 8.370 | 8.525 | 8.125 | 8.485 | 147,614 | +0.06(+0.77%) |
May 19, 2008 | 8.460 | 8.635 | 8.375 | 8.420 | 364,154 | -0.06(-0.71%) |
May 16, 2008 | 8.720 | 8.740 | 8.380 | 8.480 | 242,130 | -0.19(-2.19%) |
May 15, 2008 | 8.575 | 8.760 | 8.550 | 8.670 | 398,194 | +0.10(+1.11%) |
May 14, 2008 | 8.495 | 8.660 | 8.495 | 8.575 | 186,690 | +0.09(+1.12%) |
May 13, 2008 | 8.375 | 8.495 | 8.280 | 8.480 | 338,348 | +0.11(+1.25%) |
May 12, 2008 | 8.255 | 8.375 | 8.148 | 8.375 | 523,628 | +0.12(+1.45%) |
May 09, 2008 | 8.060 | 8.255 | 8.060 | 8.255 | 139,290 | +0.13(+1.60%) |
May 08, 2008 | 8.125 | 8.185 | 7.895 | 8.125 | 385,296 | +0.03(+0.31%) |
May 07, 2008 | 7.990 | 8.125 | 7.950 | 8.100 | 167,150 | +0.12(+1.50%) |
May 06, 2008 | 7.880 | 7.995 | 7.765 | 7.980 | 158,212 | +0.06(+0.69%) |
May 05, 2008 | 7.865 | 8.000 | 7.785 | 7.925 | 251,860 | +0.06(+0.76%) |
May 02, 2008 | 7.735 | 7.915 | 7.455 | 7.865 | 313,388 | +0.22(+2.88%) |
May 01, 2008 | 7.380 | 7.650 | 7.375 | 7.645 | 211,528 | +0.27(+3.66%) |
Apr 30, 2008 | 7.360 | 7.385 | 7.295 | 7.375 | 149,532 | +0.05(+0.68%) |
Apr 29, 2008 | 7.265 | 7.375 | 7.200 | 7.325 | 92,214 | +0.08(+1.03%) |
Apr 28, 2008 | 7.145 | 7.250 | 7.105 | 7.250 | 198,884 | +0.11(+1.54%) |
Apr 25, 2008 | 7.155 | 7.190 | 6.985 | 7.140 | 103,774 | +0.01(+0.21%) |
Apr 24, 2008 | 7.055 | 7.125 | 7.000 | 7.125 | 133,472 | +0.10(+1.42%) |
Apr 23, 2008 | 6.965 | 7.035 | 6.942 | 7.025 | 181,516 | +0.09(+1.30%) |
Apr 22, 2008 | 6.930 | 7.000 | 6.715 | 6.935 | 110,694 | -0.04(-0.57%) |
Apr 21, 2008 | 6.945 | 7.000 | 6.795 | 6.975 | 122,634 | -0.03(-0.36%) |
Apr 18, 2008 | 6.910 | 7.000 | 6.860 | 7.000 | 165,812 | +0.26(+3.86%) |
Apr 17, 2008 | 6.615 | 6.875 | 6.615 | 6.740 | 663,724 | +0.08(+1.20%) |
Apr 16, 2008 | 6.475 | 6.665 | 6.305 | 6.660 | 237,654 | +0.25(+3.98%) |
Apr 15, 2008 | 6.570 | 6.590 | 6.335 | 6.405 | 202,882 | -0.13(-2.06%) |
Apr 14, 2008 | 6.690 | 6.805 | 6.425 | 6.540 | 145,528 | -0.19(-2.82%) |
Apr 11, 2008 | 6.755 | 7.000 | 6.665 | 6.730 | 223,258 | -0.24(-3.51%) |
Apr 10, 2008 | 6.945 | 7.025 | 6.935 | 6.975 | 356,674 | +0.03(+0.43%) |
Apr 09, 2008 | 6.980 | 7.000 | 6.875 | 6.945 | 151,306 | -0.04(-0.50%) |
Apr 08, 2008 | 6.905 | 7.075 | 6.785 | 6.980 | 93,186 | -0.02(-0.29%) |
Apr 07, 2008 | 6.990 | 7.111 | 6.880 | 7.000 | 534,964 | +0.05(+0.79%) |
Apr 04, 2008 | 6.895 | 7.110 | 6.720 | 6.945 | 420,670 | +0.09(+1.31%) |
Apr 03, 2008 | 6.620 | 6.955 | 6.575 | 6.855 | 301,728 | +0.19(+2.77%) |
Apr 02, 2008 | 6.710 | 6.765 | 6.470 | 6.670 | 402,206 | -0.06(-0.89%) |