Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.942 | 6.060 | 5.908 | 5.942 | 1,908,733 | -0.10(-1.66%) |
Jun 27, 2008 | 5.969 | 6.086 | 5.960 | 6.043 | 4,467,714 | +0.07(+1.24%) |
Jun 26, 2008 | 5.977 | 6.121 | 5.951 | 5.969 | 3,838,993 | -0.22(-3.59%) |
Jun 25, 2008 | 6.208 | 6.313 | 6.108 | 6.191 | 2,004,279 | +0.03(+0.42%) |
Jun 24, 2008 | 6.226 | 6.309 | 6.147 | 6.165 | 1,827,700 | -0.12(-1.87%) |
Jun 23, 2008 | 6.439 | 6.457 | 6.282 | 6.282 | 1,123,604 | -0.11(-1.71%) |
Jun 20, 2008 | 6.527 | 6.578 | 6.343 | 6.391 | 2,207,009 | -0.19(-2.85%) |
Jun 19, 2008 | 6.339 | 6.596 | 6.326 | 6.579 | 1,528,467 | +0.24(+3.78%) |
Jun 18, 2008 | 6.243 | 6.370 | 6.213 | 6.339 | 1,594,500 | +0.06(+0.90%) |
Jun 17, 2008 | 6.418 | 6.461 | 6.230 | 6.282 | 2,722,261 | -0.16(-2.44%) |
Jun 16, 2008 | 6.304 | 6.439 | 6.274 | 6.439 | 1,252,778 | +0.14(+2.14%) |
Jun 13, 2008 | 6.287 | 6.335 | 6.165 | 6.304 | 1,316,200 | +0.04(+0.70%) |
Jun 12, 2008 | 6.204 | 6.361 | 6.195 | 6.261 | 1,064,727 | +0.06(+0.98%) |
Jun 11, 2008 | 6.400 | 6.400 | 6.200 | 6.200 | 1,589,991 | -0.17(-2.60%) |
Jun 10, 2008 | 6.378 | 6.448 | 6.322 | 6.365 | 1,937,512 | -0.01(-0.21%) |
Jun 09, 2008 | 6.618 | 6.662 | 6.374 | 6.378 | 1,389,871 | -0.23(-3.50%) |
Jun 06, 2008 | 6.736 | 6.819 | 6.609 | 6.609 | 1,307,138 | -0.22(-3.25%) |
Jun 05, 2008 | 6.705 | 6.832 | 6.697 | 6.832 | 967,702 | +0.14(+2.08%) |
Jun 04, 2008 | 6.727 | 6.832 | 6.662 | 6.692 | 1,496,523 | -0.10(-1.41%) |
Jun 03, 2008 | 6.710 | 6.788 | 6.688 | 6.788 | 1,033,666 | +0.10(+1.43%) |
Jun 02, 2008 | 6.736 | 6.753 | 6.627 | 6.692 | 1,188,472 | -0.10(-1.54%) |
May 30, 2008 | 6.845 | 6.884 | 6.762 | 6.797 | 2,302,312 | -0.06(-0.89%) |
May 29, 2008 | 6.788 | 6.875 | 6.749 | 6.858 | 1,330,864 | +0.11(+1.68%) |
May 28, 2008 | 6.775 | 6.775 | 6.653 | 6.745 | 1,218,388 | +0.03(+0.45%) |
May 27, 2008 | 6.487 | 6.714 | 6.479 | 6.714 | 1,692,576 | +0.26(+4.05%) |
May 26, 2008 | 6.531 | 6.531 | 6.383 | 6.452 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.531 | 6.531 | 6.383 | 6.452 | 3,562,209 | -0.08(-1.20%) |
May 22, 2008 | 6.365 | 6.553 | 6.352 | 6.531 | 2,022,567 | +0.17(+2.60%) |
May 21, 2008 | 6.540 | 6.609 | 6.357 | 6.365 | 1,699,297 | -0.17(-2.67%) |
May 20, 2008 | 6.575 | 6.583 | 6.466 | 6.540 | 1,380,435 | -0.02(-0.33%) |
May 19, 2008 | 6.592 | 6.601 | 6.509 | 6.561 | 1,280,017 | -0.04(-0.59%) |
May 16, 2008 | 6.766 | 6.788 | 6.566 | 6.601 | 1,339,580 | -0.17(-2.51%) |
May 15, 2008 | 6.727 | 6.771 | 6.618 | 6.771 | 1,284,823 | +0.04(+0.58%) |
May 14, 2008 | 6.732 | 6.736 | 6.614 | 6.732 | 1,815,318 | +0.07(+0.98%) |
May 13, 2008 | 6.636 | 6.666 | 6.492 | 6.666 | 1,246,761 | +0.05(+0.79%) |
May 12, 2008 | 6.387 | 6.614 | 6.387 | 6.614 | 1,388,775 | +0.23(+3.62%) |
May 09, 2008 | 6.221 | 6.439 | 6.191 | 6.383 | 896,020 | +0.16(+2.59%) |
May 08, 2008 | 6.152 | 6.352 | 6.152 | 6.221 | 1,585,387 | +0.02(+0.28%) |
May 07, 2008 | 6.335 | 6.387 | 6.195 | 6.204 | 1,487,064 | -0.14(-2.13%) |
May 06, 2008 | 6.234 | 6.387 | 6.234 | 6.339 | 2,031,721 | +0.06(+0.97%) |
May 05, 2008 | 6.313 | 6.330 | 6.252 | 6.278 | 1,575,238 | -0.03(-0.41%) |
May 02, 2008 | 6.448 | 6.452 | 6.296 | 6.304 | 1,229,247 | -0.10(-1.50%) |
May 01, 2008 | 6.287 | 6.422 | 6.265 | 6.400 | 1,612,226 | +0.12(+1.94%) |
Apr 30, 2008 | 6.448 | 6.474 | 6.278 | 6.278 | 1,437,690 | -0.16(-2.51%) |
Apr 29, 2008 | 6.540 | 6.540 | 6.383 | 6.439 | 2,775,401 | -0.10(-1.60%) |
Apr 28, 2008 | 6.557 | 6.561 | 6.496 | 6.544 | 1,001,066 | +0.00(+0.07%) |
Apr 25, 2008 | 6.623 | 6.636 | 6.413 | 6.540 | 863,399 | -0.05(-0.73%) |
Apr 24, 2008 | 6.391 | 6.631 | 6.383 | 6.588 | 1,363,457 | +0.21(+3.28%) |
Apr 23, 2008 | 6.387 | 6.466 | 6.317 | 6.378 | 740,585 | +0.04(+0.62%) |
Apr 22, 2008 | 6.317 | 6.418 | 6.287 | 6.339 | 950,992 | +0.00(+0.07%) |
Apr 21, 2008 | 6.452 | 6.452 | 6.330 | 6.335 | 769,697 | -0.16(-2.42%) |
Apr 18, 2008 | 6.623 | 6.623 | 6.461 | 6.492 | 1,177,180 | +0.01(+0.13%) |
Apr 17, 2008 | 6.431 | 6.492 | 6.413 | 6.483 | 1,229,887 | +0.02(+0.27%) |
Apr 16, 2008 | 6.357 | 6.479 | 6.339 | 6.466 | 2,411,611 | +0.16(+2.49%) |
Apr 15, 2008 | 6.248 | 6.309 | 6.221 | 6.309 | 1,656,006 | +0.06(+0.98%) |
Apr 14, 2008 | 6.239 | 6.335 | 6.213 | 6.248 | 1,982,225 | +0.03(+0.49%) |
Apr 11, 2008 | 6.322 | 6.326 | 6.217 | 6.217 | 1,277,584 | -0.13(-1.99%) |
Apr 10, 2008 | 6.296 | 6.387 | 6.278 | 6.343 | 1,747,102 | +0.07(+1.04%) |
Apr 09, 2008 | 6.409 | 6.426 | 6.274 | 6.278 | 1,369,600 | -0.13(-2.04%) |
Apr 08, 2008 | 6.466 | 6.466 | 6.370 | 6.409 | 1,207,287 | -0.06(-0.88%) |
Apr 07, 2008 | 6.588 | 6.588 | 6.418 | 6.466 | 1,484,474 | -0.01(-0.20%) |
Apr 04, 2008 | 6.470 | 6.509 | 6.409 | 6.479 | 2,375,802 | -0.01(-0.20%) |
Apr 03, 2008 | 6.448 | 6.518 | 6.413 | 6.492 | 2,817,756 | +0.03(+0.40%) |
Apr 02, 2008 | 6.496 | 6.566 | 6.400 | 6.466 | 1,995,737 | -0.04(-0.67%) |