Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.158 | 7.158 | 6.837 | 6.837 | 258,042 | -0.28(-3.92%) |
Jun 27, 2008 | 7.145 | 7.221 | 6.993 | 7.116 | 705,142 | -0.04(-0.53%) |
Jun 26, 2008 | 7.158 | 7.255 | 7.057 | 7.154 | 304,753 | -0.25(-3.37%) |
Jun 25, 2008 | 7.010 | 7.470 | 7.010 | 7.403 | 562,897 | +0.41(+5.92%) |
Jun 24, 2008 | 6.871 | 7.057 | 6.710 | 6.989 | 300,336 | +0.08(+1.16%) |
Jun 23, 2008 | 7.002 | 7.002 | 6.765 | 6.909 | 289,792 | -0.06(-0.91%) |
Jun 20, 2008 | 6.926 | 7.027 | 6.862 | 6.972 | 682,757 | -0.02(-0.24%) |
Jun 19, 2008 | 7.095 | 7.133 | 6.921 | 6.989 | 499,866 | -0.08(-1.14%) |
Jun 18, 2008 | 6.888 | 7.095 | 6.791 | 7.069 | 276,178 | +0.17(+2.51%) |
Jun 17, 2008 | 7.019 | 7.099 | 6.803 | 6.896 | 305,245 | -0.15(-2.10%) |
Jun 16, 2008 | 6.841 | 7.074 | 6.807 | 7.044 | 228,198 | +0.16(+2.33%) |
Jun 13, 2008 | 6.791 | 6.968 | 6.791 | 6.883 | 351,563 | +0.09(+1.37%) |
Jun 12, 2008 | 6.947 | 7.106 | 6.782 | 6.791 | 751,763 | -0.15(-2.19%) |
Jun 11, 2008 | 7.166 | 7.213 | 6.938 | 6.943 | 489,934 | -0.23(-3.24%) |
Jun 10, 2008 | 7.188 | 7.361 | 7.175 | 7.175 | 477,765 | -0.13(-1.74%) |
Jun 09, 2008 | 7.538 | 7.538 | 7.264 | 7.302 | 558,331 | -0.19(-2.59%) |
Jun 06, 2008 | 7.661 | 7.682 | 7.424 | 7.496 | 337,313 | -0.20(-2.58%) |
Jun 05, 2008 | 7.665 | 7.694 | 7.551 | 7.694 | 428,108 | +0.03(+0.39%) |
Jun 04, 2008 | 7.500 | 7.698 | 7.454 | 7.665 | 323,583 | +0.08(+1.11%) |
Jun 03, 2008 | 7.601 | 7.627 | 7.437 | 7.580 | 413,098 | +0.07(+0.96%) |
Jun 02, 2008 | 7.682 | 7.682 | 7.437 | 7.508 | 307,838 | -0.15(-1.93%) |
May 30, 2008 | 7.825 | 7.829 | 7.525 | 7.656 | 544,969 | -0.13(-1.63%) |
May 29, 2008 | 7.648 | 7.897 | 7.601 | 7.783 | 590,865 | +0.13(+1.65%) |
May 28, 2008 | 8.057 | 8.083 | 7.428 | 7.656 | 667,938 | -0.33(-4.07%) |
May 27, 2008 | 7.618 | 7.998 | 7.610 | 7.981 | 573,562 | +0.43(+5.70%) |
May 26, 2008 | 7.470 | 7.675 | 7.454 | 7.551 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.470 | 7.675 | 7.454 | 7.551 | 340,097 | +0.14(+1.94%) |
May 22, 2008 | 7.331 | 7.500 | 7.293 | 7.407 | 549,087 | +0.08(+1.04%) |
May 21, 2008 | 7.420 | 7.433 | 7.293 | 7.331 | 373,915 | -0.04(-0.57%) |
May 20, 2008 | 7.386 | 7.428 | 7.318 | 7.373 | 444,528 | -0.02(-0.23%) |
May 19, 2008 | 7.479 | 7.563 | 7.306 | 7.390 | 473,515 | -0.08(-1.02%) |
May 16, 2008 | 7.458 | 7.479 | 7.285 | 7.466 | 333,633 | +0.02(+0.23%) |
May 15, 2008 | 7.331 | 7.479 | 7.171 | 7.449 | 494,812 | +0.10(+1.32%) |
May 14, 2008 | 7.086 | 7.432 | 7.086 | 7.352 | 418,279 | +0.29(+4.06%) |
May 13, 2008 | 7.179 | 7.217 | 6.921 | 7.065 | 805,180 | -0.11(-1.59%) |
May 12, 2008 | 7.238 | 7.238 | 7.078 | 7.179 | 759,407 | +0.01(+0.12%) |
May 09, 2008 | 7.378 | 7.378 | 7.141 | 7.171 | 293,742 | -0.21(-2.80%) |
May 08, 2008 | 7.551 | 7.563 | 7.369 | 7.378 | 574,640 | -0.13(-1.74%) |
May 07, 2008 | 7.720 | 7.741 | 7.492 | 7.508 | 492,404 | -0.17(-2.20%) |
May 06, 2008 | 7.715 | 7.775 | 7.555 | 7.677 | 551,919 | -0.13(-1.68%) |
May 05, 2008 | 7.952 | 7.973 | 7.728 | 7.808 | 829,227 | -0.22(-2.68%) |
May 02, 2008 | 7.943 | 8.041 | 7.720 | 8.024 | 835,599 | +0.10(+1.23%) |
May 01, 2008 | 7.977 | 8.049 | 7.855 | 7.927 | 539,830 | -0.01(-0.16%) |
Apr 30, 2008 | 7.977 | 8.062 | 7.884 | 7.939 | 635,516 | +0.03(+0.37%) |
Apr 29, 2008 | 8.011 | 8.019 | 7.901 | 7.910 | 696,527 | -0.09(-1.11%) |
Apr 28, 2008 | 7.943 | 8.087 | 7.905 | 7.998 | 729,220 | +0.07(+0.91%) |
Apr 25, 2008 | 7.990 | 8.163 | 7.838 | 7.927 | 686,470 | -0.01(-0.16%) |
Apr 24, 2008 | 7.998 | 7.998 | 7.661 | 7.939 | 1,379,394 | -0.03(-0.32%) |
Apr 23, 2008 | 8.019 | 8.218 | 7.935 | 7.965 | 417,469 | +0.02(+0.27%) |
Apr 22, 2008 | 8.083 | 8.125 | 7.876 | 7.943 | 1,997,591 | -0.16(-1.98%) |
Apr 21, 2008 | 7.939 | 8.146 | 7.897 | 8.104 | 754,415 | +0.22(+2.84%) |
Apr 18, 2008 | 7.665 | 7.914 | 7.665 | 7.880 | 1,074,574 | +0.39(+5.19%) |
Apr 17, 2008 | 7.508 | 7.572 | 7.352 | 7.492 | 416,377 | -0.00(-0.06%) |
Apr 16, 2008 | 7.280 | 7.513 | 7.255 | 7.496 | 983,658 | +0.27(+3.74%) |
Apr 15, 2008 | 7.006 | 7.259 | 7.006 | 7.226 | 580,678 | +0.32(+4.58%) |
Apr 14, 2008 | 6.829 | 6.972 | 6.740 | 6.909 | 507,737 | +0.19(+2.83%) |
Apr 11, 2008 | 6.740 | 6.943 | 6.715 | 6.719 | 374,142 | -0.09(-1.30%) |
Apr 10, 2008 | 6.719 | 6.921 | 6.715 | 6.807 | 852,670 | +0.08(+1.19%) |
Apr 09, 2008 | 6.875 | 6.981 | 6.727 | 6.727 | 581,609 | -0.18(-2.63%) |
Apr 08, 2008 | 7.031 | 7.031 | 6.736 | 6.909 | 627,832 | -0.19(-2.73%) |
Apr 07, 2008 | 7.095 | 7.107 | 6.731 | 7.103 | 968,157 | +0.16(+2.37%) |
Apr 04, 2008 | 6.993 | 7.171 | 6.841 | 6.938 | 769,037 | -0.06(-0.90%) |
Apr 03, 2008 | 7.010 | 7.010 | 6.757 | 7.002 | 1,566,207 | +0.28(+4.15%) |
Apr 02, 2008 | 6.681 | 6.769 | 6.544 | 6.723 | 2,577,675 | +0.03(+0.44%) |