Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.620 | 7.001 | 6.548 | 6.714 | 278,031 | +0.12(+1.85%) |
Jun 27, 2008 | 6.663 | 6.699 | 6.361 | 6.591 | 1,201,184 | -0.07(-1.08%) |
Jun 26, 2008 | 6.944 | 6.944 | 6.642 | 6.663 | 402,155 | -0.38(-5.41%) |
Jun 25, 2008 | 6.944 | 7.145 | 6.872 | 7.044 | 191,204 | +0.12(+1.66%) |
Jun 24, 2008 | 7.073 | 7.217 | 6.929 | 6.929 | 236,390 | -0.18(-2.53%) |
Jun 23, 2008 | 7.332 | 7.332 | 6.944 | 7.109 | 348,147 | -0.17(-2.27%) |
Jun 20, 2008 | 7.159 | 7.289 | 7.159 | 7.274 | 333,272 | +0.04(+0.60%) |
Jun 19, 2008 | 6.908 | 7.246 | 6.879 | 7.231 | 350,178 | +0.34(+4.90%) |
Jun 18, 2008 | 6.771 | 7.008 | 6.764 | 6.893 | 261,561 | +0.04(+0.63%) |
Jun 17, 2008 | 6.929 | 7.037 | 6.786 | 6.850 | 134,125 | -0.07(-1.04%) |
Jun 16, 2008 | 7.052 | 7.052 | 6.822 | 6.922 | 251,058 | -0.14(-2.03%) |
Jun 13, 2008 | 6.599 | 7.066 | 6.498 | 7.066 | 272,723 | +0.55(+8.38%) |
Jun 12, 2008 | 6.498 | 6.822 | 6.491 | 6.520 | 216,400 | +0.06(+0.89%) |
Jun 11, 2008 | 6.520 | 6.606 | 6.412 | 6.462 | 240,954 | -0.09(-1.32%) |
Jun 10, 2008 | 6.570 | 6.620 | 6.441 | 6.548 | 60,780 | +0.04(+0.55%) |
Jun 09, 2008 | 6.433 | 6.635 | 6.433 | 6.512 | 153,184 | +0.08(+1.23%) |
Jun 06, 2008 | 6.757 | 6.865 | 6.397 | 6.433 | 234,918 | -0.40(-5.79%) |
Jun 05, 2008 | 6.009 | 6.829 | 6.009 | 6.829 | 430,577 | +0.81(+13.37%) |
Jun 04, 2008 | 5.873 | 6.045 | 5.830 | 6.024 | 417,080 | +0.11(+1.82%) |
Jun 03, 2008 | 5.930 | 5.988 | 5.865 | 5.916 | 417,589 | +0.03(+0.49%) |
Jun 02, 2008 | 5.959 | 6.002 | 5.837 | 5.887 | 265,616 | -0.10(-1.68%) |
May 30, 2008 | 5.966 | 6.052 | 5.794 | 5.988 | 327,755 | +0.01(+0.24%) |
May 29, 2008 | 6.038 | 6.103 | 5.930 | 5.973 | 278,067 | -0.07(-1.19%) |
May 28, 2008 | 6.088 | 6.088 | 5.937 | 6.045 | 261,844 | +0.00(+0.00%) |
May 27, 2008 | 6.009 | 6.131 | 5.909 | 6.045 | 354,369 | +0.03(+0.48%) |
May 26, 2008 | 6.196 | 6.358 | 5.750 | 6.016 | 351,683 | +0.00(+0.00%) |
May 23, 2008 | 6.196 | 6.358 | 5.750 | 6.016 | 351,683 | -0.22(-3.57%) |
May 22, 2008 | 6.290 | 6.318 | 6.175 | 6.239 | 153,047 | -0.04(-0.57%) |
May 21, 2008 | 6.383 | 6.476 | 6.153 | 6.275 | 287,444 | -0.08(-1.24%) |
May 20, 2008 | 6.419 | 6.609 | 6.326 | 6.354 | 115,329 | -0.12(-1.78%) |
May 19, 2008 | 6.556 | 6.699 | 6.412 | 6.469 | 229,092 | -0.11(-1.64%) |
May 16, 2008 | 6.836 | 6.865 | 6.333 | 6.577 | 167,351 | -0.22(-3.28%) |
May 15, 2008 | 6.843 | 6.941 | 6.678 | 6.800 | 131,289 | -0.04(-0.63%) |
May 14, 2008 | 6.958 | 7.037 | 6.829 | 6.843 | 107,306 | -0.12(-1.75%) |
May 13, 2008 | 6.778 | 6.972 | 6.735 | 6.965 | 129,701 | +0.18(+2.65%) |
May 12, 2008 | 6.620 | 6.836 | 6.620 | 6.786 | 160,168 | +0.17(+2.50%) |
May 09, 2008 | 6.520 | 6.714 | 6.520 | 6.620 | 119,338 | +0.09(+1.43%) |
May 08, 2008 | 6.469 | 6.649 | 6.347 | 6.527 | 218,693 | +0.06(+0.89%) |
May 07, 2008 | 6.850 | 7.044 | 6.448 | 6.469 | 270,360 | -0.39(-5.66%) |
May 06, 2008 | 7.023 | 7.023 | 6.728 | 6.857 | 288,700 | -0.19(-2.75%) |
May 05, 2008 | 6.750 | 7.080 | 6.750 | 7.052 | 460,389 | +0.31(+4.58%) |
May 02, 2008 | 6.577 | 7.116 | 6.520 | 6.742 | 761,698 | +1.40(+26.24%) |
May 01, 2008 | 5.391 | 5.607 | 5.262 | 5.341 | 227,930 | +0.01(+0.13%) |
Apr 30, 2008 | 5.348 | 5.621 | 5.233 | 5.334 | 162,497 | +0.04(+0.68%) |
Apr 29, 2008 | 4.974 | 5.456 | 4.974 | 5.298 | 148,166 | +0.33(+6.66%) |
Apr 28, 2008 | 5.003 | 5.391 | 4.953 | 4.967 | 221,570 | -0.06(-1.14%) |
Apr 25, 2008 | 4.744 | 5.024 | 4.536 | 5.024 | 123,830 | +0.29(+6.07%) |
Apr 24, 2008 | 4.471 | 4.780 | 4.428 | 4.737 | 160,688 | +0.28(+6.29%) |
Apr 23, 2008 | 4.449 | 4.500 | 4.399 | 4.457 | 140,722 | +0.04(+0.81%) |
Apr 22, 2008 | 4.507 | 4.579 | 4.413 | 4.421 | 170,016 | -0.12(-2.69%) |
Apr 21, 2008 | 4.572 | 4.593 | 4.529 | 4.543 | 36,294 | -0.06(-1.40%) |
Apr 18, 2008 | 4.529 | 4.744 | 4.514 | 4.608 | 191,864 | +0.19(+4.23%) |
Apr 17, 2008 | 4.421 | 4.507 | 4.385 | 4.421 | 171,199 | -0.03(-0.65%) |
Apr 16, 2008 | 4.478 | 4.543 | 4.396 | 4.449 | 486,079 | +0.01(+0.16%) |
Apr 15, 2008 | 4.629 | 4.651 | 4.385 | 4.442 | 139,035 | -0.17(-3.59%) |
Apr 14, 2008 | 4.600 | 4.651 | 4.557 | 4.608 | 63,872 | +0.01(+0.31%) |
Apr 11, 2008 | 4.600 | 4.644 | 4.529 | 4.593 | 119,068 | -0.05(-1.08%) |
Apr 10, 2008 | 4.672 | 4.816 | 4.608 | 4.644 | 152,946 | -0.02(-0.46%) |
Apr 09, 2008 | 4.917 | 4.917 | 4.658 | 4.665 | 143,638 | -0.22(-4.56%) |
Apr 08, 2008 | 4.823 | 4.902 | 4.780 | 4.888 | 77,653 | +0.01(+0.30%) |
Apr 07, 2008 | 4.902 | 5.384 | 4.744 | 4.874 | 224,857 | +0.01(+0.30%) |
Apr 04, 2008 | 4.780 | 4.888 | 4.593 | 4.859 | 103,085 | +0.09(+1.96%) |
Apr 03, 2008 | 4.766 | 4.845 | 4.708 | 4.766 | 155,129 | -0.01(-0.30%) |
Apr 02, 2008 | 4.823 | 4.917 | 4.672 | 4.780 | 145,575 | -0.06(-1.34%) |