Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.070 | 5.155 | 4.930 | 5.000 | 1,307,647 | -0.07(-1.38%) |
Jun 27, 2008 | 5.190 | 5.250 | 5.000 | 5.070 | 2,027,749 | -0.15(-2.87%) |
Jun 26, 2008 | 5.440 | 5.440 | 5.210 | 5.220 | 933,978 | -0.30(-5.43%) |
Jun 25, 2008 | 5.430 | 5.590 | 5.410 | 5.520 | 575,714 | +0.11(+2.03%) |
Jun 24, 2008 | 5.440 | 5.650 | 5.350 | 5.410 | 954,575 | -0.06(-1.10%) |
Jun 23, 2008 | 5.680 | 5.850 | 5.420 | 5.470 | 1,288,032 | -0.15(-2.67%) |
Jun 20, 2008 | 5.860 | 5.910 | 5.540 | 5.620 | 1,392,471 | -0.31(-5.23%) |
Jun 19, 2008 | 5.860 | 5.940 | 5.800 | 5.930 | 1,777,815 | +0.07(+1.19%) |
Jun 18, 2008 | 5.830 | 5.970 | 5.750 | 5.860 | 970,911 | -0.01(-0.17%) |
Jun 17, 2008 | 5.900 | 6.020 | 5.870 | 5.870 | 812,928 | -0.01(-0.17%) |
Jun 16, 2008 | 5.640 | 5.880 | 5.600 | 5.880 | 1,184,428 | +0.23(+4.07%) |
Jun 13, 2008 | 5.650 | 5.700 | 5.560 | 5.650 | 603,236 | +0.08(+1.44%) |
Jun 12, 2008 | 5.490 | 5.650 | 5.450 | 5.570 | 694,010 | +0.18(+3.34%) |
Jun 11, 2008 | 5.650 | 5.670 | 5.390 | 5.390 | 896,783 | -0.28(-4.94%) |
Jun 10, 2008 | 5.605 | 5.830 | 5.580 | 5.670 | 1,059,182 | -0.11(-1.90%) |
Jun 09, 2008 | 6.080 | 6.080 | 5.750 | 5.780 | 1,424,310 | -0.22(-3.67%) |
Jun 06, 2008 | 6.400 | 6.500 | 6.000 | 6.000 | 1,662,519 | -0.50(-7.69%) |
Jun 05, 2008 | 6.310 | 6.730 | 6.280 | 6.500 | 1,610,883 | +0.34(+5.52%) |
Jun 04, 2008 | 6.010 | 6.270 | 6.010 | 6.160 | 996,111 | +0.10(+1.65%) |
Jun 03, 2008 | 6.090 | 6.200 | 5.950 | 6.060 | 1,661,091 | -0.05(-0.82%) |
Jun 02, 2008 | 6.450 | 6.490 | 6.050 | 6.110 | 1,450,312 | -0.21(-3.32%) |
May 30, 2008 | 6.320 | 6.360 | 6.210 | 6.320 | 970,109 | +0.05(+0.80%) |
May 29, 2008 | 6.150 | 6.360 | 6.120 | 6.270 | 1,067,627 | +0.11(+1.79%) |
May 28, 2008 | 6.200 | 6.280 | 6.060 | 6.160 | 416,033 | -0.01(-0.16%) |
May 27, 2008 | 6.110 | 6.210 | 6.050 | 6.170 | 462,060 | +0.06(+0.98%) |
May 26, 2008 | 6.250 | 6.300 | 6.060 | 6.110 | 620,574 | +0.00(+0.00%) |
May 23, 2008 | 6.250 | 6.300 | 6.060 | 6.110 | 620,574 | -0.14(-2.24%) |
May 22, 2008 | 6.100 | 6.280 | 6.050 | 6.250 | 677,675 | +0.16(+2.63%) |
May 21, 2008 | 6.220 | 6.315 | 6.030 | 6.090 | 701,464 | -0.13(-2.09%) |
May 20, 2008 | 6.210 | 6.350 | 6.135 | 6.220 | 1,068,544 | -0.03(-0.48%) |
May 19, 2008 | 6.380 | 6.420 | 6.200 | 6.250 | 1,419,497 | -0.10(-1.57%) |
May 16, 2008 | 6.630 | 6.630 | 6.320 | 6.350 | 1,154,838 | -0.14(-2.16%) |
May 15, 2008 | 6.630 | 6.650 | 6.430 | 6.490 | 915,074 | -0.10(-1.52%) |
May 14, 2008 | 6.510 | 6.730 | 6.510 | 6.590 | 890,984 | +0.08(+1.23%) |
May 13, 2008 | 6.760 | 6.760 | 6.450 | 6.510 | 992,603 | -0.19(-2.84%) |
May 12, 2008 | 6.820 | 6.870 | 6.660 | 6.700 | 821,218 | -0.12(-1.76%) |
May 09, 2008 | 6.670 | 6.830 | 6.550 | 6.820 | 827,305 | +0.07(+1.04%) |
May 08, 2008 | 6.900 | 6.950 | 6.600 | 6.750 | 1,519,935 | -0.15(-2.17%) |
May 07, 2008 | 7.730 | 7.760 | 6.760 | 6.900 | 2,293,802 | -0.91(-11.65%) |
May 06, 2008 | 7.890 | 7.960 | 7.760 | 7.810 | 715,808 | -0.07(-0.89%) |
May 05, 2008 | 8.000 | 8.100 | 7.770 | 7.880 | 591,553 | -0.01(-0.13%) |
May 02, 2008 | 8.030 | 8.150 | 7.850 | 7.890 | 718,451 | -0.08(-1.00%) |
May 01, 2008 | 7.580 | 7.990 | 7.580 | 7.970 | 856,465 | +0.36(+4.73%) |
Apr 30, 2008 | 7.770 | 7.830 | 7.520 | 7.610 | 999,278 | -0.11(-1.42%) |
Apr 29, 2008 | 7.970 | 7.970 | 7.620 | 7.720 | 579,788 | -0.24(-3.02%) |
Apr 28, 2008 | 7.990 | 8.000 | 7.870 | 7.960 | 730,018 | +0.03(+0.38%) |
Apr 25, 2008 | 7.960 | 7.990 | 7.680 | 7.930 | 442,485 | +0.09(+1.15%) |
Apr 24, 2008 | 7.800 | 8.000 | 7.540 | 7.840 | 685,726 | +0.08(+1.03%) |
Apr 23, 2008 | 7.530 | 7.830 | 7.490 | 7.760 | 969,241 | +0.28(+3.74%) |
Apr 22, 2008 | 7.780 | 7.810 | 7.340 | 7.480 | 836,026 | -0.33(-4.23%) |
Apr 21, 2008 | 7.600 | 7.850 | 7.520 | 7.810 | 551,801 | -0.03(-0.38%) |
Apr 18, 2008 | 7.640 | 7.880 | 7.630 | 7.840 | 1,048,904 | +0.37(+4.95%) |
Apr 17, 2008 | 7.810 | 7.840 | 7.470 | 7.470 | 746,501 | -0.36(-4.60%) |
Apr 16, 2008 | 7.750 | 7.840 | 7.570 | 7.830 | 947,915 | +0.14(+1.82%) |
Apr 15, 2008 | 7.350 | 7.700 | 7.330 | 7.690 | 1,335,814 | +0.38(+5.20%) |
Apr 14, 2008 | 7.210 | 7.380 | 7.110 | 7.310 | 677,636 | +0.11(+1.53%) |
Apr 11, 2008 | 7.400 | 7.540 | 7.160 | 7.200 | 963,797 | -0.26(-3.49%) |
Apr 10, 2008 | 7.200 | 7.690 | 7.160 | 7.460 | 1,509,014 | +0.29(+4.04%) |
Apr 09, 2008 | 7.520 | 7.570 | 7.110 | 7.170 | 1,448,582 | -0.32(-4.27%) |
Apr 08, 2008 | 7.580 | 7.710 | 7.430 | 7.490 | 971,137 | -0.19(-2.47%) |
Apr 07, 2008 | 7.830 | 7.880 | 7.500 | 7.680 | 1,311,044 | -0.07(-0.90%) |
Apr 04, 2008 | 7.480 | 7.880 | 7.350 | 7.750 | 979,163 | +0.29(+3.89%) |
Apr 03, 2008 | 7.310 | 7.580 | 7.250 | 7.460 | 700,165 | +0.07(+0.95%) |
Apr 02, 2008 | 7.410 | 7.530 | 7.300 | 7.390 | 1,086,783 | +0.01(+0.14%) |