Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.966 | 5.048 | 4.686 | 4.686 | 61,169 | -0.07(-1.52%) |
Jun 27, 2008 | 5.011 | 5.147 | 4.659 | 4.759 | 1,189,122 | -0.25(-5.05%) |
Jun 26, 2008 | 5.075 | 5.192 | 4.894 | 5.011 | 131,767 | -0.14(-2.63%) |
Jun 25, 2008 | 5.165 | 5.517 | 5.048 | 5.147 | 56,837 | -0.02(-0.35%) |
Jun 24, 2008 | 5.355 | 5.373 | 5.075 | 5.165 | 89,986 | -0.23(-4.35%) |
Jun 23, 2008 | 5.499 | 5.499 | 5.309 | 5.400 | 118,992 | -0.09(-1.64%) |
Jun 20, 2008 | 5.734 | 5.905 | 5.318 | 5.490 | 153,664 | -0.29(-5.00%) |
Jun 19, 2008 | 5.526 | 5.779 | 5.445 | 5.779 | 134,817 | +0.22(+3.90%) |
Jun 18, 2008 | 5.409 | 5.598 | 5.409 | 5.562 | 53,490 | +0.10(+1.82%) |
Jun 17, 2008 | 5.671 | 5.671 | 5.418 | 5.463 | 79,134 | -0.23(-3.97%) |
Jun 16, 2008 | 5.571 | 5.806 | 5.535 | 5.689 | 64,729 | +0.13(+2.27%) |
Jun 13, 2008 | 5.625 | 5.625 | 5.508 | 5.562 | 108,508 | -0.04(-0.65%) |
Jun 12, 2008 | 5.698 | 5.824 | 5.598 | 5.598 | 94,811 | -0.10(-1.74%) |
Jun 11, 2008 | 5.788 | 5.806 | 5.698 | 5.698 | 51,768 | -0.12(-2.02%) |
Jun 10, 2008 | 5.779 | 5.842 | 5.644 | 5.815 | 47,996 | +0.01(+0.16%) |
Jun 09, 2008 | 5.996 | 6.113 | 5.779 | 5.806 | 158,775 | -0.20(-3.31%) |
Jun 06, 2008 | 6.366 | 6.637 | 5.869 | 6.005 | 112,452 | -0.42(-6.47%) |
Jun 05, 2008 | 6.465 | 6.519 | 6.366 | 6.420 | 32,932 | -0.05(-0.84%) |
Jun 04, 2008 | 6.077 | 6.754 | 6.023 | 6.474 | 109,459 | +0.36(+5.91%) |
Jun 03, 2008 | 6.158 | 6.276 | 6.041 | 6.113 | 106,060 | -0.01(-0.15%) |
Jun 02, 2008 | 6.285 | 6.348 | 5.878 | 6.122 | 54,565 | -0.14(-2.31%) |
May 30, 2008 | 5.942 | 6.321 | 5.942 | 6.267 | 66,930 | +0.33(+5.47%) |
May 29, 2008 | 5.887 | 6.045 | 5.887 | 5.942 | 55,994 | +0.02(+0.30%) |
May 28, 2008 | 6.041 | 6.041 | 5.743 | 5.923 | 118,343 | -0.09(-1.50%) |
May 27, 2008 | 5.987 | 6.176 | 5.824 | 6.014 | 69,609 | +0.05(+0.91%) |
May 26, 2008 | 6.230 | 6.384 | 5.914 | 5.960 | 90,153 | +0.00(+0.00%) |
May 23, 2008 | 6.230 | 6.384 | 5.914 | 5.960 | 90,153 | -0.32(-5.04%) |
May 22, 2008 | 6.294 | 6.375 | 6.221 | 6.276 | 45,194 | -0.04(-0.57%) |
May 21, 2008 | 6.384 | 6.447 | 6.312 | 6.312 | 97,884 | -0.05(-0.71%) |
May 20, 2008 | 6.357 | 6.384 | 6.240 | 6.357 | 38,023 | -0.04(-0.56%) |
May 19, 2008 | 6.583 | 6.583 | 6.366 | 6.393 | 46,124 | -0.22(-3.28%) |
May 16, 2008 | 6.772 | 6.772 | 6.456 | 6.610 | 44,527 | -0.14(-2.01%) |
May 15, 2008 | 6.619 | 6.772 | 6.474 | 6.745 | 56,021 | +0.12(+1.77%) |
May 14, 2008 | 6.781 | 6.908 | 6.628 | 6.628 | 268,203 | -0.17(-2.52%) |
May 13, 2008 | 6.664 | 6.822 | 6.628 | 6.799 | 160,419 | +0.16(+2.45%) |
May 12, 2008 | 6.754 | 6.817 | 6.574 | 6.637 | 29,106 | -0.09(-1.34%) |
May 09, 2008 | 6.754 | 6.881 | 6.655 | 6.727 | 43,362 | -0.09(-1.32%) |
May 08, 2008 | 6.790 | 6.872 | 6.637 | 6.817 | 78,687 | +0.01(+0.13%) |
May 07, 2008 | 6.718 | 6.926 | 6.718 | 6.808 | 155,903 | -0.10(-1.44%) |
May 06, 2008 | 7.224 | 7.224 | 6.682 | 6.908 | 122,246 | -0.42(-5.79%) |
May 05, 2008 | 7.359 | 7.440 | 7.142 | 7.332 | 31,406 | -0.10(-1.34%) |
May 02, 2008 | 7.531 | 7.657 | 7.188 | 7.431 | 159,453 | +0.04(+0.49%) |
May 01, 2008 | 7.251 | 7.459 | 7.251 | 7.395 | 100,734 | +0.13(+1.74%) |
Apr 30, 2008 | 7.296 | 7.404 | 7.088 | 7.269 | 115,324 | -0.02(-0.25%) |
Apr 29, 2008 | 7.170 | 7.305 | 7.133 | 7.287 | 258,544 | +0.14(+1.89%) |
Apr 28, 2008 | 6.980 | 7.224 | 6.980 | 7.152 | 97,910 | +0.04(+0.51%) |
Apr 25, 2008 | 7.161 | 7.206 | 7.043 | 7.115 | 50,608 | -0.03(-0.38%) |
Apr 24, 2008 | 7.106 | 7.242 | 7.007 | 7.142 | 62,380 | +0.02(+0.25%) |
Apr 23, 2008 | 7.115 | 7.179 | 6.962 | 7.124 | 35,252 | +0.05(+0.64%) |
Apr 22, 2008 | 7.043 | 7.215 | 6.872 | 7.079 | 65,655 | -0.02(-0.25%) |
Apr 21, 2008 | 7.224 | 7.359 | 7.061 | 7.097 | 64,714 | -0.18(-2.48%) |
Apr 18, 2008 | 7.377 | 7.413 | 7.133 | 7.278 | 481,016 | +0.01(+0.12%) |
Apr 17, 2008 | 7.206 | 7.296 | 7.061 | 7.269 | 38,041 | +0.02(+0.25%) |
Apr 16, 2008 | 7.206 | 7.278 | 7.124 | 7.251 | 53,643 | +0.11(+1.52%) |
Apr 15, 2008 | 6.919 | 7.224 | 6.718 | 7.142 | 286,029 | +0.08(+1.15%) |
Apr 14, 2008 | 7.152 | 7.161 | 6.953 | 7.061 | 30,338 | -0.11(-1.51%) |
Apr 11, 2008 | 7.088 | 7.215 | 7.025 | 7.170 | 58,318 | -0.10(-1.37%) |
Apr 10, 2008 | 7.431 | 7.477 | 7.161 | 7.269 | 32,524 | -0.18(-2.42%) |
Apr 09, 2008 | 7.468 | 7.576 | 7.368 | 7.449 | 100,089 | +0.02(+0.24%) |
Apr 08, 2008 | 7.504 | 7.747 | 7.332 | 7.431 | 72,139 | -0.15(-2.02%) |
Apr 07, 2008 | 7.540 | 7.802 | 7.395 | 7.585 | 130,143 | +0.08(+1.08%) |
Apr 04, 2008 | 7.504 | 7.603 | 7.287 | 7.504 | 54,448 | +0.05(+0.61%) |
Apr 03, 2008 | 7.486 | 7.648 | 7.449 | 7.459 | 27,185 | -0.33(-4.18%) |
Apr 02, 2008 | 7.684 | 8.118 | 7.431 | 7.784 | 45,796 | +0.14(+1.89%) |