Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.639 | 6.727 | 6.540 | 6.593 | 2,717,927 | -0.05(-0.73%) |
Jun 27, 2008 | 6.809 | 6.809 | 6.551 | 6.641 | 6,964,478 | -0.13(-1.89%) |
Jun 26, 2008 | 6.846 | 6.867 | 6.731 | 6.769 | 3,568,486 | -0.17(-2.45%) |
Jun 25, 2008 | 6.830 | 7.010 | 6.811 | 6.939 | 2,967,005 | +0.12(+1.82%) |
Jun 24, 2008 | 6.718 | 6.941 | 6.641 | 6.815 | 3,303,394 | +0.04(+0.65%) |
Jun 23, 2008 | 6.899 | 6.939 | 6.760 | 6.771 | 2,451,539 | -0.11(-1.59%) |
Jun 20, 2008 | 6.899 | 6.962 | 6.750 | 6.880 | 4,844,815 | -0.06(-0.82%) |
Jun 19, 2008 | 6.737 | 6.945 | 6.720 | 6.937 | 2,247,195 | +0.20(+2.96%) |
Jun 18, 2008 | 6.819 | 6.916 | 6.668 | 6.737 | 3,314,976 | -0.12(-1.74%) |
Jun 17, 2008 | 7.016 | 7.016 | 6.826 | 6.857 | 4,342,208 | -0.13(-1.86%) |
Jun 16, 2008 | 6.901 | 7.010 | 6.853 | 6.987 | 4,685,428 | +0.08(+1.12%) |
Jun 13, 2008 | 6.977 | 6.998 | 6.817 | 6.909 | 5,166,998 | -0.01(-0.12%) |
Jun 12, 2008 | 6.962 | 7.102 | 6.844 | 6.918 | 3,947,412 | +0.00(+0.00%) |
Jun 11, 2008 | 7.069 | 7.123 | 6.903 | 6.918 | 2,481,793 | -0.17(-2.37%) |
Jun 10, 2008 | 7.037 | 7.109 | 6.960 | 7.086 | 4,348,604 | -0.02(-0.24%) |
Jun 09, 2008 | 7.354 | 7.419 | 7.075 | 7.102 | 4,526,388 | -0.21(-2.84%) |
Jun 06, 2008 | 7.742 | 7.763 | 7.310 | 7.310 | 5,736,781 | -0.53(-6.80%) |
Jun 05, 2008 | 7.629 | 7.843 | 7.610 | 7.843 | 2,870,018 | +0.21(+2.69%) |
Jun 04, 2008 | 7.484 | 7.659 | 7.463 | 7.638 | 4,824,879 | +0.15(+2.05%) |
Jun 03, 2008 | 7.384 | 7.533 | 7.272 | 7.484 | 5,774,413 | +0.06(+0.85%) |
Jun 02, 2008 | 7.539 | 7.539 | 7.367 | 7.421 | 3,115,845 | -0.13(-1.75%) |
May 30, 2008 | 7.528 | 7.585 | 7.415 | 7.554 | 3,000,500 | +0.02(+0.28%) |
May 29, 2008 | 7.449 | 7.568 | 7.434 | 7.533 | 3,552,520 | +0.05(+0.64%) |
May 28, 2008 | 7.480 | 7.545 | 7.371 | 7.484 | 1,903,732 | +0.00(+0.06%) |
May 27, 2008 | 7.344 | 7.499 | 7.275 | 7.480 | 1,912,649 | +0.19(+2.62%) |
May 26, 2008 | 7.207 | 7.394 | 7.205 | 7.289 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.207 | 7.394 | 7.205 | 7.289 | 2,782,014 | +0.04(+0.58%) |
May 22, 2008 | 7.302 | 7.373 | 7.172 | 7.247 | 2,072,770 | -0.07(-0.97%) |
May 21, 2008 | 7.554 | 7.659 | 7.283 | 7.319 | 1,949,781 | -0.21(-2.79%) |
May 20, 2008 | 7.568 | 7.589 | 7.463 | 7.528 | 2,130,195 | -0.05(-0.61%) |
May 19, 2008 | 7.591 | 7.642 | 7.499 | 7.575 | 1,973,343 | -0.07(-0.91%) |
May 16, 2008 | 7.902 | 8.026 | 7.543 | 7.644 | 3,468,973 | -0.08(-1.06%) |
May 15, 2008 | 7.537 | 7.751 | 7.516 | 7.726 | 1,945,024 | +0.15(+2.02%) |
May 14, 2008 | 7.438 | 7.673 | 7.430 | 7.572 | 2,536,530 | +0.16(+2.09%) |
May 13, 2008 | 7.348 | 7.432 | 7.293 | 7.417 | 1,167,189 | +0.04(+0.51%) |
May 12, 2008 | 7.189 | 7.390 | 7.157 | 7.379 | 2,325,823 | +0.28(+3.99%) |
May 09, 2008 | 7.008 | 7.186 | 6.991 | 7.096 | 1,260,797 | +0.00(+0.03%) |
May 08, 2008 | 7.075 | 7.207 | 7.021 | 7.094 | 2,688,564 | -0.03(-0.38%) |
May 07, 2008 | 7.430 | 7.453 | 7.105 | 7.121 | 2,993,251 | -0.28(-3.80%) |
May 06, 2008 | 7.281 | 7.415 | 7.260 | 7.403 | 2,862,330 | +0.05(+0.71%) |
May 05, 2008 | 7.350 | 7.375 | 7.260 | 7.350 | 2,577,317 | -0.07(-0.91%) |
May 02, 2008 | 7.449 | 7.560 | 7.369 | 7.417 | 3,906,158 | +0.09(+1.29%) |
May 01, 2008 | 7.344 | 7.365 | 7.241 | 7.323 | 5,203,124 | -0.03(-0.40%) |
Apr 30, 2008 | 7.566 | 7.633 | 7.350 | 7.352 | 2,276,896 | -0.18(-2.42%) |
Apr 29, 2008 | 7.593 | 7.631 | 7.405 | 7.535 | 1,447,288 | -0.01(-0.17%) |
Apr 28, 2008 | 7.468 | 7.585 | 7.403 | 7.547 | 1,246,894 | +0.03(+0.42%) |
Apr 25, 2008 | 7.403 | 7.554 | 7.396 | 7.516 | 2,139,413 | +0.12(+1.62%) |
Apr 24, 2008 | 7.302 | 7.489 | 7.235 | 7.396 | 2,693,868 | +0.10(+1.38%) |
Apr 23, 2008 | 7.172 | 7.405 | 7.102 | 7.296 | 1,444,424 | +0.16(+2.17%) |
Apr 22, 2008 | 7.134 | 7.298 | 7.044 | 7.140 | 1,484,014 | -0.03(-0.38%) |
Apr 21, 2008 | 7.157 | 7.205 | 7.061 | 7.168 | 1,257,565 | -0.06(-0.84%) |
Apr 18, 2008 | 7.342 | 7.453 | 7.182 | 7.228 | 1,925,927 | -0.02(-0.29%) |
Apr 17, 2008 | 7.218 | 7.277 | 7.130 | 7.249 | 1,713,232 | -0.01(-0.09%) |
Apr 16, 2008 | 7.000 | 7.256 | 6.935 | 7.256 | 3,718,937 | +0.33(+4.79%) |
Apr 15, 2008 | 6.809 | 6.935 | 6.771 | 6.924 | 3,294,287 | +0.18(+2.71%) |
Apr 14, 2008 | 6.723 | 6.805 | 6.658 | 6.742 | 2,620,792 | +0.03(+0.44%) |
Apr 11, 2008 | 6.735 | 6.872 | 6.643 | 6.712 | 2,066,036 | -0.12(-1.69%) |
Apr 10, 2008 | 6.729 | 6.933 | 6.651 | 6.828 | 2,379,807 | +0.12(+1.85%) |
Apr 09, 2008 | 6.926 | 6.935 | 6.679 | 6.704 | 2,243,978 | -0.20(-2.86%) |
Apr 08, 2008 | 7.065 | 7.065 | 6.853 | 6.901 | 2,388,295 | -0.16(-2.32%) |
Apr 07, 2008 | 7.092 | 7.111 | 6.974 | 7.065 | 1,539,957 | -0.00(-0.03%) |
Apr 04, 2008 | 7.199 | 7.239 | 7.029 | 7.067 | 3,051,853 | -0.14(-2.01%) |
Apr 03, 2008 | 6.926 | 7.214 | 6.926 | 7.212 | 2,544,418 | +0.23(+3.31%) |
Apr 02, 2008 | 6.962 | 7.172 | 6.853 | 6.981 | 4,009,097 | +0.01(+0.12%) |