Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.240 | 5.320 | 5.180 | 5.300 | 100,892 | +0.12(+2.32%) |
Jun 27, 2008 | 5.130 | 5.240 | 5.130 | 5.180 | 73,806 | +0.00(+0.00%) |
Jun 26, 2008 | 5.340 | 5.340 | 5.150 | 5.180 | 59,287 | -0.14(-2.63%) |
Jun 25, 2008 | 5.290 | 5.540 | 5.240 | 5.320 | 168,420 | -0.05(-0.93%) |
Jun 24, 2008 | 5.470 | 5.580 | 5.290 | 5.370 | 124,629 | -0.14(-2.54%) |
Jun 23, 2008 | 5.350 | 5.540 | 5.230 | 5.510 | 229,993 | +0.12(+2.23%) |
Jun 20, 2008 | 5.220 | 5.600 | 5.100 | 5.390 | 458,340 | +0.08(+1.51%) |
Jun 19, 2008 | 5.310 | 5.360 | 5.150 | 5.310 | 91,575 | +0.00(+0.00%) |
Jun 18, 2008 | 4.990 | 5.410 | 4.970 | 5.310 | 271,108 | +0.28(+5.57%) |
Jun 17, 2008 | 5.110 | 5.180 | 5.010 | 5.030 | 124,085 | -0.07(-1.37%) |
Jun 16, 2008 | 5.300 | 5.390 | 5.080 | 5.100 | 69,450 | -0.27(-5.03%) |
Jun 13, 2008 | 5.250 | 5.450 | 5.140 | 5.370 | 40,700 | +0.10(+1.90%) |
Jun 12, 2008 | 5.240 | 5.550 | 5.240 | 5.270 | 234,997 | +0.00(+0.00%) |
Jun 11, 2008 | 5.500 | 5.570 | 5.150 | 5.270 | 450,296 | -0.23(-4.18%) |
Jun 10, 2008 | 5.690 | 5.790 | 5.500 | 5.500 | 133,287 | -0.23(-4.01%) |
Jun 09, 2008 | 5.850 | 5.960 | 5.700 | 5.730 | 154,223 | -0.03(-0.52%) |
Jun 06, 2008 | 5.980 | 5.990 | 5.700 | 5.760 | 202,104 | -0.25(-4.16%) |
Jun 05, 2008 | 6.090 | 6.140 | 5.950 | 6.010 | 93,424 | -0.01(-0.17%) |
Jun 04, 2008 | 6.110 | 6.240 | 5.980 | 6.020 | 174,476 | -0.10(-1.63%) |
Jun 03, 2008 | 6.080 | 6.180 | 6.010 | 6.120 | 123,556 | -0.06(-0.97%) |
Jun 02, 2008 | 5.900 | 6.180 | 5.870 | 6.180 | 116,827 | +0.28(+4.75%) |
May 30, 2008 | 6.410 | 6.410 | 5.900 | 5.900 | 1,615,530 | -0.40(-6.35%) |
May 29, 2008 | 6.100 | 6.360 | 5.910 | 6.300 | 234,421 | +0.20(+3.28%) |
May 28, 2008 | 6.130 | 6.260 | 6.050 | 6.100 | 79,105 | -0.06(-0.97%) |
May 27, 2008 | 6.120 | 6.280 | 6.100 | 6.160 | 374,552 | -0.22(-3.45%) |
May 26, 2008 | 6.470 | 6.470 | 6.100 | 6.380 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.470 | 6.470 | 6.100 | 6.380 | 116,214 | -0.04(-0.62%) |
May 22, 2008 | 6.850 | 6.850 | 6.390 | 6.420 | 195,556 | +0.01(+0.16%) |
May 21, 2008 | 6.400 | 6.580 | 6.260 | 6.410 | 346,473 | +0.13(+2.07%) |
May 20, 2008 | 6.380 | 6.510 | 6.170 | 6.280 | 292,616 | -0.23(-3.53%) |
May 19, 2008 | 6.220 | 6.600 | 6.150 | 6.510 | 176,147 | +0.23(+3.66%) |
May 16, 2008 | 6.190 | 6.340 | 6.030 | 6.280 | 108,934 | +0.11(+1.78%) |
May 15, 2008 | 5.890 | 6.210 | 5.770 | 6.170 | 81,844 | +0.38(+6.56%) |
May 14, 2008 | 5.970 | 5.980 | 5.660 | 5.790 | 153,145 | -0.09(-1.53%) |
May 13, 2008 | 6.160 | 6.160 | 5.830 | 5.880 | 149,213 | -0.21(-3.45%) |
May 12, 2008 | 6.130 | 6.150 | 5.990 | 6.090 | 49,150 | +0.03(+0.50%) |
May 09, 2008 | 6.290 | 6.290 | 6.000 | 6.060 | 24,214 | -0.23(-3.66%) |
May 08, 2008 | 6.230 | 6.310 | 6.030 | 6.290 | 212,567 | +0.08(+1.29%) |
May 07, 2008 | 6.280 | 6.360 | 6.120 | 6.210 | 280,678 | +0.01(+0.16%) |
May 06, 2008 | 5.600 | 6.450 | 5.590 | 6.200 | 382,812 | +0.10(+1.64%) |
May 05, 2008 | 6.480 | 6.540 | 6.100 | 6.100 | 110,881 | -0.50(-7.58%) |
May 02, 2008 | 6.460 | 6.740 | 6.400 | 6.600 | 62,266 | +0.04(+0.61%) |
May 01, 2008 | 6.400 | 6.730 | 6.240 | 6.560 | 97,104 | +0.20(+3.14%) |
Apr 30, 2008 | 6.140 | 6.540 | 6.080 | 6.360 | 67,645 | +0.25(+4.09%) |
Apr 29, 2008 | 6.310 | 6.330 | 6.060 | 6.110 | 125,774 | -0.24(-3.78%) |
Apr 28, 2008 | 6.250 | 6.400 | 6.070 | 6.350 | 164,730 | +0.16(+2.58%) |
Apr 25, 2008 | 6.370 | 6.370 | 6.000 | 6.190 | 189,424 | -0.21(-3.28%) |
Apr 24, 2008 | 6.500 | 6.580 | 6.120 | 6.400 | 78,896 | +0.15(+2.40%) |
Apr 23, 2008 | 6.410 | 6.440 | 6.170 | 6.250 | 184,690 | -0.10(-1.57%) |
Apr 22, 2008 | 6.800 | 6.860 | 6.250 | 6.350 | 174,388 | -0.48(-7.03%) |
Apr 21, 2008 | 6.890 | 7.070 | 6.790 | 6.830 | 200,200 | -0.02(-0.29%) |
Apr 18, 2008 | 6.830 | 7.030 | 6.450 | 6.850 | 227,644 | -0.04(-0.58%) |
Apr 17, 2008 | 7.110 | 7.110 | 6.850 | 6.890 | 101,230 | -0.29(-4.04%) |
Apr 16, 2008 | 6.950 | 7.180 | 6.940 | 7.180 | 67,300 | +0.32(+4.66%) |
Apr 15, 2008 | 6.450 | 6.900 | 6.450 | 6.860 | 147,575 | +0.03(+0.44%) |
Apr 14, 2008 | 6.860 | 6.900 | 6.790 | 6.830 | 140,000 | -0.12(-1.73%) |
Apr 11, 2008 | 7.190 | 7.340 | 6.910 | 6.950 | 346,600 | -0.40(-5.44%) |
Apr 10, 2008 | 7.410 | 7.450 | 7.200 | 7.350 | 29,400 | -0.02(-0.27%) |
Apr 09, 2008 | 7.360 | 7.490 | 7.260 | 7.370 | 52,300 | +0.08(+1.10%) |
Apr 08, 2008 | 7.270 | 7.550 | 7.220 | 7.290 | 68,600 | +0.03(+0.41%) |
Apr 07, 2008 | 7.460 | 7.460 | 7.210 | 7.260 | 64,600 | -0.04(-0.55%) |
Apr 04, 2008 | 7.380 | 7.470 | 7.220 | 7.300 | 124,200 | +0.01(+0.14%) |
Apr 03, 2008 | 7.340 | 7.440 | 7.140 | 7.290 | 155,035 | +0.00(+0.00%) |
Apr 02, 2008 | 7.490 | 7.490 | 7.160 | 7.290 | 62,500 | -0.06(-0.82%) |