Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.996 | 6.178 | 5.960 | 6.033 | 2,112 | -0.25(-4.05%) |
Jun 27, 2008 | 6.614 | 6.723 | 6.287 | 6.287 | 6,273 | -0.33(-4.95%) |
Jun 26, 2008 | 6.578 | 6.760 | 6.360 | 6.614 | 3,318 | -0.55(-7.61%) |
Jun 25, 2008 | 7.050 | 7.196 | 6.941 | 7.159 | 1,403 | +0.22(+3.14%) |
Jun 24, 2008 | 6.723 | 7.014 | 6.723 | 6.941 | 963 | +0.29(+4.37%) |
Jun 23, 2008 | 6.650 | 7.087 | 6.360 | 6.650 | 5,957 | +0.11(+1.67%) |
Jun 20, 2008 | 6.396 | 6.541 | 6.396 | 6.541 | 1,230 | +0.12(+1.93%) |
Jun 19, 2008 | 6.505 | 6.505 | 6.396 | 6.418 | 866 | +0.00(+0.06%) |
Jun 18, 2008 | 6.360 | 6.578 | 6.360 | 6.414 | 165 | -0.02(-0.29%) |
Jun 17, 2008 | 6.578 | 6.578 | 6.178 | 6.432 | 1,678 | -0.29(-4.32%) |
Jun 16, 2008 | 6.869 | 6.869 | 6.723 | 6.723 | 418 | +0.00(+0.00%) |
Jun 13, 2008 | 6.760 | 6.832 | 6.687 | 6.723 | 7,514 | -0.11(-1.60%) |
Jun 12, 2008 | 6.869 | 6.905 | 6.832 | 6.832 | 784 | +0.00(+0.00%) |
Jun 11, 2008 | 6.869 | 6.905 | 6.832 | 6.832 | 1,485 | -0.04(-0.53%) |
Jun 10, 2008 | 6.905 | 6.905 | 6.869 | 6.869 | 192 | +0.15(+2.16%) |
Jun 09, 2008 | 6.723 | 6.832 | 6.723 | 6.723 | 2,973 | +0.00(+0.00%) |
Jun 06, 2008 | 6.723 | 6.869 | 6.723 | 6.723 | 825 | -0.07(-1.07%) |
Jun 05, 2008 | 6.578 | 6.810 | 6.578 | 6.796 | 8,117 | -0.33(-4.59%) |
Jun 04, 2008 | 6.978 | 7.123 | 6.978 | 7.123 | 576 | +0.51(+7.69%) |
Jun 03, 2008 | 6.796 | 6.796 | 6.541 | 6.614 | 3,536 | -0.18(-2.67%) |
Jun 02, 2008 | 7.087 | 7.087 | 6.723 | 6.796 | 1,499 | -0.33(-4.59%) |
May 30, 2008 | 6.978 | 7.196 | 6.469 | 7.123 | 2,455 | -0.07(-1.01%) |
May 29, 2008 | 7.123 | 7.196 | 7.123 | 7.196 | 96 | -0.11(-1.49%) |
May 28, 2008 | 7.268 | 7.377 | 7.268 | 7.305 | 302 | +0.07(+1.01%) |
May 27, 2008 | 7.341 | 7.595 | 6.941 | 7.232 | 1,630 | -0.33(-4.33%) |
May 26, 2008 | 7.450 | 8.031 | 7.305 | 7.559 | 857 | +0.00(+0.00%) |
May 23, 2008 | 7.450 | 8.031 | 7.305 | 7.559 | 857 | -0.04(-0.48%) |
May 22, 2008 | 7.268 | 7.632 | 7.268 | 7.595 | 2,435 | +0.60(+8.57%) |
May 21, 2008 | 6.796 | 7.232 | 6.796 | 6.996 | 4,430 | +0.31(+4.62%) |
May 20, 2008 | 6.687 | 6.796 | 6.614 | 6.687 | 2,338 | -0.04(-0.54%) |
May 19, 2008 | 7.123 | 7.123 | 6.723 | 6.723 | 3,246 | -0.69(-9.31%) |
May 16, 2008 | 7.414 | 7.450 | 6.541 | 7.414 | 4,182 | -0.04(-0.49%) |
May 15, 2008 | 7.486 | 7.559 | 6.905 | 7.450 | 522 | -0.07(-0.97%) |
May 14, 2008 | 7.741 | 7.922 | 7.523 | 7.523 | 6,266 | -0.11(-1.43%) |
May 13, 2008 | 7.668 | 8.140 | 7.014 | 7.632 | 5,933 | -0.36(-4.55%) |
May 12, 2008 | 7.268 | 8.177 | 7.232 | 7.995 | 14,682 | +0.80(+11.11%) |
May 09, 2008 | 7.232 | 7.305 | 7.123 | 7.196 | 7,401 | +0.18(+2.59%) |
May 08, 2008 | 7.050 | 7.087 | 6.723 | 7.014 | 544 | -0.25(-3.50%) |
May 07, 2008 | 7.159 | 7.268 | 7.159 | 7.268 | 1,210 | +0.36(+5.26%) |
May 06, 2008 | 7.014 | 7.232 | 6.905 | 6.905 | 1,656 | -0.22(-3.06%) |
May 05, 2008 | 6.978 | 7.232 | 6.905 | 7.123 | 4,911 | +0.22(+3.16%) |
May 02, 2008 | 6.760 | 6.941 | 6.614 | 6.905 | 4,810 | -0.29(-4.04%) |
May 01, 2008 | 6.941 | 7.196 | 6.941 | 7.196 | 338 | +0.29(+4.21%) |
Apr 30, 2008 | 7.232 | 7.232 | 6.760 | 6.905 | 2,689 | -0.11(-1.55%) |
Apr 29, 2008 | 6.941 | 7.014 | 6.832 | 7.014 | 4,913 | +0.04(+0.52%) |
Apr 28, 2008 | 7.414 | 7.414 | 6.941 | 6.978 | 1,656 | -0.36(-4.95%) |
Apr 25, 2008 | 7.305 | 7.704 | 7.232 | 7.341 | 6,848 | -0.07(-0.98%) |
Apr 24, 2008 | 7.813 | 7.813 | 6.287 | 7.414 | 16,308 | -0.40(-5.12%) |
Apr 23, 2008 | 8.686 | 8.686 | 7.813 | 7.813 | 1,513 | -0.94(-10.79%) |
Apr 22, 2008 | 8.686 | 8.795 | 8.650 | 8.758 | 1,059 | +0.33(+3.88%) |
Apr 21, 2008 | 8.359 | 8.795 | 8.177 | 8.431 | 3,164 | +0.11(+1.31%) |
Apr 18, 2008 | 8.249 | 8.504 | 8.177 | 8.322 | 3,174 | +0.15(+1.78%) |
Apr 17, 2008 | 9.049 | 9.085 | 7.922 | 8.177 | 1,706 | -0.91(-10.00%) |
Apr 16, 2008 | 8.468 | 9.085 | 8.468 | 9.085 | 2,710 | +0.36(+4.17%) |
Apr 15, 2008 | 8.213 | 8.795 | 8.177 | 8.722 | 302 | +0.07(+0.84%) |
Apr 14, 2008 | 8.249 | 8.904 | 7.886 | 8.649 | 3,480 | +0.40(+4.85%) |
Apr 11, 2008 | 8.177 | 8.904 | 6.665 | 8.249 | 1,036 | -0.65(-7.35%) |
Apr 10, 2008 | 8.940 | 8.940 | 8.831 | 8.904 | 522 | -0.04(-0.41%) |
Apr 09, 2008 | 8.904 | 8.940 | 8.904 | 8.940 | 810 | +0.04(+0.41%) |
Apr 08, 2008 | 8.577 | 9.049 | 8.577 | 8.904 | 2,519 | +0.22(+2.51%) |
Apr 07, 2008 | 8.795 | 8.795 | 8.177 | 8.686 | 1,761 | -0.15(-1.65%) |
Apr 04, 2008 | 8.504 | 8.831 | 6.905 | 8.831 | 2,713 | +0.22(+2.53%) |
Apr 03, 2008 | 8.867 | 8.904 | 8.613 | 8.613 | 632 | -0.47(-5.20%) |
Apr 02, 2008 | 8.904 | 9.085 | 8.904 | 9.085 | 3,316 | -0.25(-2.72%) |