Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.756 | 6.794 | 6.479 | 6.498 | 461,412 | -0.31(-4.49%) |
Jun 27, 2008 | 7.023 | 7.023 | 6.679 | 6.803 | 1,038,435 | -0.15(-2.19%) |
Jun 26, 2008 | 6.460 | 7.118 | 6.460 | 6.956 | 1,155,237 | +0.46(+7.05%) |
Jun 25, 2008 | 6.546 | 6.613 | 6.460 | 6.498 | 624,805 | -0.05(-0.73%) |
Jun 24, 2008 | 6.699 | 6.746 | 6.489 | 6.546 | 545,752 | -0.18(-2.70%) |
Jun 23, 2008 | 6.756 | 7.004 | 6.708 | 6.727 | 393,377 | -0.01(-0.14%) |
Jun 20, 2008 | 7.185 | 7.185 | 6.679 | 6.737 | 1,330,751 | -0.50(-6.86%) |
Jun 19, 2008 | 7.071 | 7.271 | 6.880 | 7.233 | 385,337 | +0.16(+2.29%) |
Jun 18, 2008 | 7.214 | 7.261 | 6.994 | 7.071 | 817,691 | -0.19(-2.63%) |
Jun 17, 2008 | 7.462 | 7.605 | 7.243 | 7.261 | 444,460 | -0.19(-2.56%) |
Jun 16, 2008 | 7.395 | 7.805 | 7.386 | 7.452 | 396,927 | -0.10(-1.39%) |
Jun 13, 2008 | 7.366 | 7.719 | 7.347 | 7.557 | 318,343 | +0.26(+3.53%) |
Jun 12, 2008 | 7.615 | 7.729 | 7.281 | 7.300 | 467,751 | -0.26(-3.41%) |
Jun 11, 2008 | 7.720 | 7.891 | 7.538 | 7.557 | 417,643 | -0.19(-2.46%) |
Jun 10, 2008 | 7.833 | 8.263 | 7.662 | 7.748 | 725,559 | -0.45(-5.47%) |
Jun 09, 2008 | 9.208 | 9.275 | 8.168 | 8.197 | 1,009,498 | -1.00(-10.89%) |
Jun 06, 2008 | 9.275 | 9.342 | 8.886 | 9.199 | 867,259 | -0.03(-0.31%) |
Jun 05, 2008 | 8.063 | 9.351 | 7.978 | 9.227 | 1,734,812 | +1.19(+14.85%) |
Jun 04, 2008 | 7.844 | 8.130 | 7.758 | 8.034 | 543,795 | +0.19(+2.43%) |
Jun 03, 2008 | 7.824 | 8.063 | 7.748 | 7.844 | 828,707 | +0.08(+0.98%) |
Jun 02, 2008 | 8.139 | 8.244 | 7.710 | 7.767 | 876,565 | -0.41(-5.02%) |
May 30, 2008 | 8.378 | 8.378 | 8.111 | 8.178 | 497,303 | -0.19(-2.28%) |
May 29, 2008 | 8.445 | 8.492 | 8.034 | 8.368 | 722,149 | -0.07(-0.79%) |
May 28, 2008 | 8.340 | 8.454 | 8.244 | 8.435 | 405,524 | +0.14(+1.73%) |
May 27, 2008 | 8.292 | 8.464 | 7.872 | 8.292 | 927,569 | +0.00(+0.00%) |
May 26, 2008 | 8.750 | 8.798 | 8.292 | 8.292 | 670,733 | +0.00(+0.00%) |
May 23, 2008 | 8.750 | 8.798 | 8.292 | 8.292 | 670,733 | -0.53(-6.05%) |
May 22, 2008 | 8.760 | 8.912 | 8.607 | 8.826 | 600,355 | +0.06(+0.65%) |
May 21, 2008 | 9.389 | 9.408 | 8.693 | 8.769 | 576,092 | -0.60(-6.42%) |
May 20, 2008 | 9.160 | 9.370 | 8.874 | 9.370 | 565,472 | +0.21(+2.29%) |
May 19, 2008 | 9.513 | 9.561 | 9.065 | 9.160 | 945,227 | -0.31(-3.32%) |
May 16, 2008 | 9.838 | 9.838 | 9.351 | 9.475 | 906,918 | -0.33(-3.40%) |
May 15, 2008 | 9.399 | 9.962 | 9.313 | 9.809 | 764,321 | +0.45(+4.79%) |
May 14, 2008 | 9.580 | 9.666 | 9.303 | 9.361 | 935,620 | -0.20(-2.10%) |
May 13, 2008 | 9.828 | 9.828 | 9.466 | 9.561 | 656,485 | -0.25(-2.53%) |
May 12, 2008 | 9.838 | 10.02 | 9.695 | 9.809 | 479,431 | +0.01(+0.10%) |
May 09, 2008 | 10.03 | 10.03 | 9.683 | 9.800 | 608,627 | -0.22(-2.19%) |
May 08, 2008 | 9.685 | 10.26 | 9.313 | 10.02 | 1,387,783 | +0.27(+2.74%) |
May 07, 2008 | 9.762 | 10.11 | 9.580 | 9.752 | 851,699 | +0.02(+0.20%) |
May 06, 2008 | 9.485 | 9.781 | 8.950 | 9.733 | 1,326,068 | +0.09(+0.89%) |
May 05, 2008 | 9.561 | 9.704 | 9.227 | 9.647 | 1,587,323 | -0.20(-2.03%) |
May 02, 2008 | 9.561 | 10.37 | 9.313 | 9.847 | 1,541,130 | -0.71(-6.69%) |
May 01, 2008 | 10.74 | 10.93 | 10.06 | 10.55 | 1,249,468 | -0.22(-2.04%) |
Apr 30, 2008 | 9.733 | 11.28 | 9.695 | 10.77 | 2,771,760 | +1.11(+11.45%) |
Apr 29, 2008 | 9.542 | 9.875 | 9.065 | 9.666 | 793,740 | +0.27(+2.84%) |
Apr 28, 2008 | 10.01 | 10.13 | 9.065 | 9.399 | 1,401,231 | -0.12(-1.30%) |
Apr 25, 2008 | 8.006 | 9.552 | 7.891 | 9.523 | 1,474,841 | +1.52(+18.95%) |
Apr 24, 2008 | 8.149 | 8.168 | 7.700 | 8.006 | 369,939 | -0.10(-1.18%) |
Apr 23, 2008 | 8.168 | 8.302 | 8.073 | 8.101 | 246,572 | +0.02(+0.24%) |
Apr 22, 2008 | 8.111 | 8.139 | 8.011 | 8.082 | 312,936 | -0.03(-0.35%) |
Apr 21, 2008 | 7.968 | 8.157 | 7.824 | 8.111 | 456,108 | +0.25(+3.16%) |
Apr 18, 2008 | 7.376 | 7.939 | 7.261 | 7.863 | 592,095 | +0.69(+9.57%) |
Apr 17, 2008 | 7.319 | 7.366 | 7.166 | 7.176 | 154,833 | -0.13(-1.83%) |
Apr 16, 2008 | 7.510 | 7.510 | 7.261 | 7.309 | 359,092 | -0.07(-0.91%) |
Apr 15, 2008 | 7.491 | 7.538 | 7.223 | 7.376 | 346,507 | +0.19(+2.66%) |
Apr 14, 2008 | 7.118 | 7.242 | 6.956 | 7.185 | 332,657 | +0.01(+0.13%) |
Apr 11, 2008 | 7.319 | 7.319 | 7.157 | 7.176 | 387,660 | -0.20(-2.72%) |
Apr 10, 2008 | 7.529 | 7.576 | 7.290 | 7.376 | 389,271 | -0.22(-2.89%) |
Apr 09, 2008 | 7.672 | 8.063 | 7.376 | 7.595 | 1,386,334 | -0.28(-3.52%) |
Apr 08, 2008 | 6.345 | 7.910 | 6.269 | 7.872 | 1,622,064 | +1.48(+23.13%) |
Apr 07, 2008 | 6.460 | 6.584 | 6.307 | 6.393 | 381,722 | +0.07(+1.06%) |
Apr 04, 2008 | 6.355 | 6.355 | 6.136 | 6.326 | 713,526 | +0.02(+0.30%) |
Apr 03, 2008 | 6.345 | 6.412 | 6.269 | 6.307 | 688,570 | -0.10(-1.64%) |
Apr 02, 2008 | 6.746 | 6.798 | 6.384 | 6.412 | 711,021 | -0.25(-3.73%) |