Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.582 | 6.775 | 6.353 | 6.380 | 215,398 | -0.18(-2.81%) |
Jun 27, 2008 | 6.599 | 6.704 | 6.261 | 6.564 | 787,957 | -0.08(-1.19%) |
Jun 26, 2008 | 6.862 | 6.941 | 6.599 | 6.643 | 206,908 | -0.31(-4.42%) |
Jun 25, 2008 | 6.810 | 7.055 | 6.748 | 6.950 | 190,656 | +0.23(+3.39%) |
Jun 24, 2008 | 6.696 | 6.889 | 6.590 | 6.722 | 226,309 | -0.04(-0.52%) |
Jun 23, 2008 | 6.818 | 6.985 | 6.599 | 6.757 | 240,523 | -0.04(-0.65%) |
Jun 20, 2008 | 7.222 | 7.266 | 6.783 | 6.801 | 365,578 | -0.46(-6.29%) |
Jun 19, 2008 | 7.064 | 7.284 | 7.038 | 7.257 | 406,075 | +0.18(+2.61%) |
Jun 18, 2008 | 7.029 | 7.134 | 6.836 | 7.073 | 564,009 | -0.01(-0.12%) |
Jun 17, 2008 | 7.275 | 7.275 | 6.941 | 7.082 | 288,325 | -0.17(-2.30%) |
Jun 16, 2008 | 7.547 | 7.547 | 7.187 | 7.248 | 397,704 | -0.29(-3.84%) |
Jun 13, 2008 | 7.678 | 7.678 | 7.433 | 7.538 | 388,877 | -0.03(-0.35%) |
Jun 12, 2008 | 7.284 | 7.714 | 7.284 | 7.564 | 229,406 | +0.36(+4.99%) |
Jun 11, 2008 | 7.371 | 7.468 | 7.126 | 7.205 | 241,510 | -0.11(-1.56%) |
Jun 10, 2008 | 7.178 | 7.433 | 7.152 | 7.319 | 195,173 | -0.06(-0.83%) |
Jun 09, 2008 | 7.687 | 7.687 | 7.362 | 7.380 | 206,843 | -0.22(-2.89%) |
Jun 06, 2008 | 7.836 | 7.863 | 7.582 | 7.599 | 177,266 | -0.28(-3.56%) |
Jun 05, 2008 | 7.854 | 7.942 | 7.643 | 7.880 | 276,723 | +0.11(+1.35%) |
Jun 04, 2008 | 7.801 | 7.959 | 7.696 | 7.775 | 124,149 | -0.05(-0.67%) |
Jun 03, 2008 | 7.775 | 7.854 | 7.617 | 7.828 | 250,111 | +0.21(+2.76%) |
Jun 02, 2008 | 8.029 | 8.029 | 7.477 | 7.617 | 299,757 | -0.41(-5.14%) |
May 30, 2008 | 8.082 | 8.144 | 7.907 | 8.029 | 209,115 | +0.01(+0.11%) |
May 29, 2008 | 7.731 | 8.065 | 7.731 | 8.021 | 181,112 | +0.32(+4.10%) |
May 28, 2008 | 7.608 | 7.871 | 7.599 | 7.705 | 356,358 | +0.16(+2.09%) |
May 27, 2008 | 7.556 | 7.942 | 7.503 | 7.547 | 300,056 | +0.00(+0.00%) |
May 26, 2008 | 7.722 | 7.792 | 7.477 | 7.547 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.722 | 7.792 | 7.477 | 7.547 | 281,934 | -0.20(-2.60%) |
May 22, 2008 | 7.687 | 8.003 | 7.687 | 7.749 | 178,444 | +0.06(+0.80%) |
May 21, 2008 | 7.889 | 7.933 | 7.556 | 7.687 | 294,753 | -0.14(-1.79%) |
May 20, 2008 | 7.599 | 7.907 | 7.503 | 7.828 | 368,367 | +0.19(+2.53%) |
May 19, 2008 | 7.696 | 8.021 | 7.626 | 7.635 | 377,696 | -0.13(-1.69%) |
May 16, 2008 | 8.249 | 8.284 | 7.696 | 7.766 | 395,818 | -0.45(-5.45%) |
May 15, 2008 | 8.179 | 8.258 | 7.968 | 8.214 | 158,196 | +0.00(+0.00%) |
May 14, 2008 | 8.170 | 8.319 | 8.170 | 8.214 | 256,727 | +0.10(+1.19%) |
May 13, 2008 | 8.152 | 8.249 | 7.898 | 8.117 | 363,629 | -0.07(-0.86%) |
May 12, 2008 | 8.714 | 8.714 | 7.810 | 8.187 | 746,009 | -0.83(-9.24%) |
May 09, 2008 | 9.258 | 9.333 | 8.802 | 9.021 | 74,435 | -0.32(-3.47%) |
May 08, 2008 | 10.04 | 10.04 | 9.328 | 9.346 | 274,374 | -0.23(-2.38%) |
May 07, 2008 | 9.425 | 9.653 | 9.372 | 9.574 | 336,991 | +0.13(+1.39%) |
May 06, 2008 | 9.267 | 9.583 | 9.249 | 9.442 | 217,672 | +0.10(+1.03%) |
May 05, 2008 | 9.556 | 9.556 | 9.100 | 9.346 | 164,547 | -0.18(-1.84%) |
May 02, 2008 | 9.653 | 9.758 | 9.521 | 9.521 | 243,427 | -0.11(-1.09%) |
May 01, 2008 | 9.442 | 9.741 | 9.258 | 9.627 | 412,658 | +0.06(+0.64%) |
Apr 30, 2008 | 9.600 | 10.05 | 9.469 | 9.565 | 562,464 | -0.07(-0.73%) |
Apr 29, 2008 | 9.346 | 9.653 | 9.346 | 9.635 | 298,034 | +0.15(+1.57%) |
Apr 28, 2008 | 8.907 | 9.644 | 8.686 | 9.486 | 420,280 | +0.58(+6.50%) |
Apr 25, 2008 | 8.144 | 9.214 | 8.056 | 8.907 | 702,201 | +1.01(+12.78%) |
Apr 24, 2008 | 8.451 | 8.451 | 7.828 | 7.898 | 555,785 | +0.24(+3.09%) |
Apr 23, 2008 | 7.626 | 7.898 | 7.520 | 7.661 | 117,418 | +0.07(+0.92%) |
Apr 22, 2008 | 7.757 | 7.889 | 7.477 | 7.591 | 174,100 | -0.22(-2.81%) |
Apr 21, 2008 | 7.871 | 7.950 | 7.722 | 7.810 | 319,580 | -0.06(-0.78%) |
Apr 18, 2008 | 7.415 | 7.924 | 7.415 | 7.871 | 273,104 | +0.64(+8.86%) |
Apr 17, 2008 | 7.792 | 7.792 | 7.231 | 7.231 | 326,827 | -0.61(-7.83%) |
Apr 16, 2008 | 8.021 | 8.021 | 7.520 | 7.845 | 256,014 | -0.04(-0.45%) |
Apr 15, 2008 | 7.722 | 7.907 | 7.556 | 7.880 | 461,521 | +0.27(+3.58%) |
Apr 14, 2008 | 7.389 | 8.065 | 7.389 | 7.608 | 317,330 | +0.18(+2.36%) |
Apr 11, 2008 | 7.661 | 7.898 | 7.345 | 7.433 | 556,788 | -0.27(-3.53%) |
Apr 10, 2008 | 7.520 | 7.915 | 7.520 | 7.705 | 223,581 | +0.17(+2.21%) |
Apr 09, 2008 | 7.845 | 7.898 | 7.538 | 7.538 | 151,447 | -0.28(-3.59%) |
Apr 08, 2008 | 7.994 | 8.029 | 7.678 | 7.819 | 228,481 | -0.13(-1.66%) |
Apr 07, 2008 | 8.293 | 8.407 | 7.924 | 7.950 | 144,154 | -0.30(-3.62%) |
Apr 04, 2008 | 7.933 | 8.503 | 7.933 | 8.249 | 126,032 | +0.27(+3.41%) |
Apr 03, 2008 | 8.284 | 8.345 | 7.959 | 7.977 | 235,660 | -0.37(-4.42%) |
Apr 02, 2008 | 8.617 | 8.767 | 8.108 | 8.345 | 437,704 | -0.32(-3.74%) |