Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.363 | 5.469 | 5.331 | 5.363 | 2,114,988 | -0.09(-1.66%) |
Jun 27, 2008 | 5.386 | 5.493 | 5.379 | 5.453 | 4,950,489 | +0.07(+1.24%) |
Jun 26, 2008 | 5.394 | 5.524 | 5.371 | 5.386 | 4,253,830 | -0.20(-3.59%) |
Jun 25, 2008 | 5.603 | 5.697 | 5.512 | 5.587 | 2,220,859 | +0.02(+0.42%) |
Jun 24, 2008 | 5.619 | 5.693 | 5.548 | 5.564 | 2,025,198 | -0.11(-1.87%) |
Jun 23, 2008 | 5.811 | 5.827 | 5.670 | 5.670 | 1,245,019 | -0.10(-1.71%) |
Jun 20, 2008 | 5.890 | 5.937 | 5.725 | 5.768 | 2,445,496 | -0.17(-2.85%) |
Jun 19, 2008 | 5.721 | 5.953 | 5.709 | 5.937 | 1,693,631 | +0.22(+3.78%) |
Jun 18, 2008 | 5.634 | 5.748 | 5.607 | 5.721 | 1,766,800 | +0.05(+0.90%) |
Jun 17, 2008 | 5.792 | 5.831 | 5.623 | 5.670 | 3,016,425 | -0.14(-2.44%) |
Jun 16, 2008 | 5.689 | 5.811 | 5.662 | 5.811 | 1,388,151 | +0.12(+2.14%) |
Jun 13, 2008 | 5.674 | 5.717 | 5.564 | 5.689 | 1,458,427 | +0.04(+0.70%) |
Jun 12, 2008 | 5.599 | 5.741 | 5.591 | 5.650 | 1,179,780 | +0.06(+0.98%) |
Jun 11, 2008 | 5.776 | 5.776 | 5.595 | 5.595 | 1,761,803 | -0.15(-2.60%) |
Jun 10, 2008 | 5.756 | 5.819 | 5.705 | 5.745 | 2,146,877 | -0.01(-0.20%) |
Jun 09, 2008 | 5.973 | 6.012 | 5.752 | 5.756 | 1,540,059 | -0.21(-3.50%) |
Jun 06, 2008 | 6.079 | 6.154 | 5.965 | 5.965 | 1,448,385 | -0.20(-3.25%) |
Jun 05, 2008 | 6.051 | 6.166 | 6.044 | 6.166 | 1,072,271 | +0.13(+2.08%) |
Jun 04, 2008 | 6.071 | 6.166 | 6.012 | 6.040 | 1,658,235 | -0.09(-1.41%) |
Jun 03, 2008 | 6.055 | 6.126 | 6.036 | 6.126 | 1,145,363 | +0.09(+1.43%) |
Jun 02, 2008 | 6.079 | 6.095 | 5.981 | 6.040 | 1,316,896 | -0.09(-1.54%) |
May 30, 2008 | 6.177 | 6.213 | 6.103 | 6.134 | 2,551,097 | -0.06(-0.89%) |
May 29, 2008 | 6.126 | 6.205 | 6.091 | 6.189 | 1,474,675 | +0.10(+1.68%) |
May 28, 2008 | 6.114 | 6.114 | 6.004 | 6.087 | 1,350,046 | +0.03(+0.45%) |
May 27, 2008 | 5.855 | 6.059 | 5.847 | 6.059 | 1,875,474 | +0.24(+4.05%) |
May 26, 2008 | 5.894 | 5.894 | 5.760 | 5.823 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.894 | 5.894 | 5.760 | 5.823 | 3,947,137 | -0.07(-1.20%) |
May 22, 2008 | 5.745 | 5.914 | 5.733 | 5.894 | 2,241,123 | +0.15(+2.60%) |
May 21, 2008 | 5.902 | 5.965 | 5.737 | 5.745 | 1,882,920 | -0.16(-2.67%) |
May 20, 2008 | 5.933 | 5.941 | 5.835 | 5.902 | 1,529,603 | -0.02(-0.33%) |
May 19, 2008 | 5.949 | 5.957 | 5.874 | 5.922 | 1,418,334 | -0.04(-0.59%) |
May 16, 2008 | 6.107 | 6.126 | 5.926 | 5.957 | 1,484,333 | -0.15(-2.51%) |
May 15, 2008 | 6.071 | 6.110 | 5.973 | 6.110 | 1,423,659 | +0.04(+0.58%) |
May 14, 2008 | 6.075 | 6.079 | 5.969 | 6.075 | 2,011,479 | +0.06(+0.98%) |
May 13, 2008 | 5.988 | 6.016 | 5.859 | 6.016 | 1,381,485 | +0.05(+0.79%) |
May 12, 2008 | 5.764 | 5.969 | 5.764 | 5.969 | 1,538,844 | +0.21(+3.62%) |
May 09, 2008 | 5.615 | 5.811 | 5.587 | 5.760 | 992,842 | +0.15(+2.59%) |
May 08, 2008 | 5.552 | 5.733 | 5.552 | 5.615 | 1,756,702 | +0.02(+0.28%) |
May 07, 2008 | 5.717 | 5.764 | 5.591 | 5.599 | 1,647,754 | -0.12(-2.13%) |
May 06, 2008 | 5.627 | 5.764 | 5.627 | 5.721 | 2,251,266 | +0.06(+0.97%) |
May 05, 2008 | 5.697 | 5.713 | 5.642 | 5.666 | 1,745,456 | -0.02(-0.41%) |
May 02, 2008 | 5.819 | 5.823 | 5.682 | 5.689 | 1,362,077 | -0.09(-1.50%) |
May 01, 2008 | 5.674 | 5.796 | 5.654 | 5.776 | 1,786,441 | +0.11(+1.94%) |
Apr 30, 2008 | 5.819 | 5.843 | 5.666 | 5.666 | 1,593,045 | -0.15(-2.51%) |
Apr 29, 2008 | 5.902 | 5.902 | 5.760 | 5.811 | 3,075,307 | -0.09(-1.60%) |
Apr 28, 2008 | 5.918 | 5.922 | 5.863 | 5.906 | 1,109,240 | +0.00(+0.07%) |
Apr 25, 2008 | 5.977 | 5.988 | 5.788 | 5.902 | 956,696 | -0.04(-0.73%) |
Apr 24, 2008 | 5.768 | 5.985 | 5.760 | 5.945 | 1,510,790 | +0.19(+3.28%) |
Apr 23, 2008 | 5.764 | 5.835 | 5.701 | 5.756 | 820,612 | +0.04(+0.62%) |
Apr 22, 2008 | 5.701 | 5.792 | 5.674 | 5.721 | 1,053,755 | +0.00(+0.07%) |
Apr 21, 2008 | 5.823 | 5.823 | 5.713 | 5.717 | 852,869 | -0.14(-2.42%) |
Apr 18, 2008 | 5.977 | 5.977 | 5.831 | 5.859 | 1,304,384 | +0.01(+0.13%) |
Apr 17, 2008 | 5.804 | 5.859 | 5.788 | 5.851 | 1,362,786 | +0.02(+0.27%) |
Apr 16, 2008 | 5.737 | 5.847 | 5.721 | 5.835 | 2,672,206 | +0.14(+2.49%) |
Apr 15, 2008 | 5.638 | 5.693 | 5.615 | 5.693 | 1,834,951 | +0.06(+0.98%) |
Apr 14, 2008 | 5.630 | 5.717 | 5.607 | 5.638 | 2,196,422 | +0.03(+0.49%) |
Apr 11, 2008 | 5.705 | 5.709 | 5.611 | 5.611 | 1,415,638 | -0.11(-1.99%) |
Apr 10, 2008 | 5.682 | 5.764 | 5.666 | 5.725 | 1,935,891 | +0.06(+1.04%) |
Apr 09, 2008 | 5.784 | 5.800 | 5.662 | 5.666 | 1,517,597 | -0.12(-2.04%) |
Apr 08, 2008 | 5.835 | 5.835 | 5.748 | 5.784 | 1,337,745 | -0.05(-0.88%) |
Apr 07, 2008 | 5.945 | 5.945 | 5.792 | 5.835 | 1,644,885 | -0.01(-0.20%) |
Apr 04, 2008 | 5.839 | 5.874 | 5.784 | 5.847 | 2,632,527 | -0.01(-0.20%) |
Apr 03, 2008 | 5.819 | 5.882 | 5.788 | 5.859 | 3,122,239 | +0.02(+0.40%) |
Apr 02, 2008 | 5.863 | 5.926 | 5.776 | 5.835 | 2,211,394 | -0.04(-0.67%) |