Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.189 | 5.340 | 5.128 | 5.151 | 231,740 | -0.04(-0.73%) |
Jun 27, 2008 | 5.257 | 5.407 | 5.166 | 5.189 | 560,937 | -0.05(-1.01%) |
Jun 26, 2008 | 5.490 | 5.558 | 5.204 | 5.242 | 306,199 | -0.30(-5.44%) |
Jun 25, 2008 | 5.830 | 5.890 | 5.506 | 5.543 | 273,206 | -0.28(-4.79%) |
Jun 24, 2008 | 6.071 | 6.086 | 5.815 | 5.822 | 210,935 | -0.31(-5.04%) |
Jun 23, 2008 | 6.079 | 6.290 | 6.079 | 6.132 | 183,118 | +0.06(+0.99%) |
Jun 20, 2008 | 6.132 | 6.177 | 6.026 | 6.071 | 410,358 | -0.09(-1.47%) |
Jun 19, 2008 | 5.860 | 6.162 | 5.815 | 6.162 | 270,394 | +0.30(+5.15%) |
Jun 18, 2008 | 5.973 | 5.988 | 5.822 | 5.860 | 122,773 | -0.14(-2.26%) |
Jun 17, 2008 | 6.064 | 6.079 | 5.849 | 5.996 | 169,579 | -0.06(-1.00%) |
Jun 16, 2008 | 6.056 | 6.116 | 6.041 | 6.056 | 117,012 | -0.05(-0.86%) |
Jun 13, 2008 | 6.086 | 6.184 | 6.049 | 6.109 | 171,768 | +0.08(+1.25%) |
Jun 12, 2008 | 6.086 | 6.169 | 5.996 | 6.033 | 130,299 | +0.02(+0.38%) |
Jun 11, 2008 | 6.101 | 6.177 | 5.958 | 6.011 | 166,667 | -0.12(-1.97%) |
Jun 10, 2008 | 6.139 | 6.214 | 5.958 | 6.132 | 228,108 | +0.11(+1.75%) |
Jun 09, 2008 | 6.237 | 6.335 | 6.025 | 6.026 | 353,787 | -0.21(-3.39%) |
Jun 06, 2008 | 6.403 | 6.444 | 6.237 | 6.237 | 231,279 | -0.23(-3.61%) |
Jun 05, 2008 | 6.275 | 6.471 | 6.237 | 6.471 | 293,691 | +0.20(+3.13%) |
Jun 04, 2008 | 6.132 | 6.320 | 6.116 | 6.275 | 329,608 | +0.14(+2.34%) |
Jun 03, 2008 | 6.101 | 6.177 | 6.049 | 6.132 | 304,973 | +0.05(+0.74%) |
Jun 02, 2008 | 6.147 | 6.275 | 5.988 | 6.086 | 180,725 | -0.07(-1.10%) |
May 30, 2008 | 6.275 | 6.297 | 6.139 | 6.154 | 702,618 | -0.13(-2.04%) |
May 29, 2008 | 6.124 | 6.350 | 6.071 | 6.282 | 429,729 | +0.15(+2.46%) |
May 28, 2008 | 6.026 | 6.147 | 5.943 | 6.132 | 324,292 | +0.11(+1.75%) |
May 27, 2008 | 5.777 | 6.026 | 5.732 | 6.026 | 345,662 | +0.28(+4.86%) |
May 26, 2008 | 5.913 | 5.935 | 5.724 | 5.747 | 163,375 | +0.00(+0.00%) |
May 23, 2008 | 5.913 | 5.935 | 5.724 | 5.747 | 163,375 | -0.18(-3.05%) |
May 22, 2008 | 5.611 | 5.935 | 5.596 | 5.928 | 403,521 | +0.32(+5.79%) |
May 21, 2008 | 5.649 | 5.671 | 5.573 | 5.604 | 240,482 | -0.02(-0.40%) |
May 20, 2008 | 5.513 | 5.626 | 5.506 | 5.626 | 231,806 | +0.08(+1.36%) |
May 19, 2008 | 5.536 | 5.604 | 5.475 | 5.551 | 264,089 | +0.00(+0.00%) |
May 16, 2008 | 5.671 | 5.671 | 5.521 | 5.551 | 155,491 | -0.08(-1.47%) |
May 15, 2008 | 5.604 | 5.664 | 5.506 | 5.634 | 227,916 | +0.02(+0.40%) |
May 14, 2008 | 5.611 | 5.664 | 5.596 | 5.611 | 206,380 | +0.02(+0.27%) |
May 13, 2008 | 5.573 | 5.634 | 5.521 | 5.596 | 139,511 | +0.02(+0.41%) |
May 12, 2008 | 5.626 | 5.634 | 5.430 | 5.573 | 279,536 | -0.03(-0.54%) |
May 09, 2008 | 5.460 | 5.679 | 5.445 | 5.604 | 308,423 | +0.08(+1.36%) |
May 08, 2008 | 5.521 | 5.588 | 5.377 | 5.528 | 542,849 | +0.02(+0.27%) |
May 07, 2008 | 5.611 | 5.807 | 5.445 | 5.513 | 394,163 | -0.10(-1.75%) |
May 06, 2008 | 5.483 | 5.807 | 5.181 | 5.611 | 752,802 | +0.38(+7.36%) |
May 05, 2008 | 5.279 | 5.430 | 5.211 | 5.226 | 234,872 | -0.13(-2.39%) |
May 02, 2008 | 5.430 | 5.506 | 5.272 | 5.355 | 585,874 | +0.01(+0.14%) |
May 01, 2008 | 4.940 | 5.347 | 4.940 | 5.347 | 423,853 | +0.46(+9.41%) |
Apr 30, 2008 | 5.061 | 5.098 | 4.834 | 4.887 | 173,396 | -0.15(-2.99%) |
Apr 29, 2008 | 5.128 | 5.144 | 5.000 | 5.038 | 68,679 | -0.08(-1.62%) |
Apr 28, 2008 | 5.211 | 5.211 | 5.098 | 5.121 | 276,216 | -0.11(-2.02%) |
Apr 25, 2008 | 5.166 | 5.234 | 5.098 | 5.226 | 119,440 | +0.09(+1.76%) |
Apr 24, 2008 | 5.038 | 5.204 | 4.985 | 5.136 | 157,726 | +0.12(+2.41%) |
Apr 23, 2008 | 4.932 | 5.030 | 4.834 | 5.015 | 244,472 | +0.11(+2.31%) |
Apr 22, 2008 | 5.121 | 5.234 | 4.902 | 4.902 | 264,503 | -0.26(-4.97%) |
Apr 21, 2008 | 5.159 | 5.189 | 5.098 | 5.159 | 102,496 | -0.03(-0.58%) |
Apr 18, 2008 | 5.279 | 5.347 | 5.083 | 5.189 | 371,737 | +0.00(+0.00%) |
Apr 17, 2008 | 5.309 | 5.317 | 5.181 | 5.189 | 190,457 | -0.14(-2.55%) |
Apr 16, 2008 | 5.204 | 5.340 | 5.181 | 5.325 | 223,266 | +0.18(+3.52%) |
Apr 15, 2008 | 5.257 | 5.287 | 5.008 | 5.144 | 263,286 | -0.09(-1.73%) |
Apr 14, 2008 | 5.294 | 5.400 | 5.189 | 5.234 | 179,830 | -0.08(-1.42%) |
Apr 11, 2008 | 5.407 | 5.460 | 5.226 | 5.309 | 153,547 | -0.17(-3.16%) |
Apr 10, 2008 | 5.407 | 5.551 | 5.370 | 5.483 | 140,388 | +0.08(+1.54%) |
Apr 09, 2008 | 5.566 | 5.626 | 5.377 | 5.400 | 165,309 | -0.15(-2.72%) |
Apr 08, 2008 | 5.641 | 5.671 | 5.438 | 5.551 | 192,950 | -0.14(-2.52%) |
Apr 07, 2008 | 5.611 | 5.754 | 5.551 | 5.694 | 190,851 | +0.11(+2.03%) |
Apr 04, 2008 | 5.566 | 5.649 | 5.453 | 5.581 | 138,760 | +0.05(+0.82%) |
Apr 03, 2008 | 5.536 | 5.626 | 5.468 | 5.536 | 265,209 | -0.06(-1.08%) |
Apr 02, 2008 | 5.581 | 5.604 | 5.400 | 5.596 | 248,812 | +0.03(+0.54%) |