Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.150 | 5.440 | 5.040 | 5.190 | 852,360 | +0.02(+0.39%) |
Jun 27, 2008 | 5.950 | 6.000 | 4.730 | 5.170 | 2,242,737 | -1.31(-20.22%) |
Jun 26, 2008 | 6.780 | 6.930 | 6.465 | 6.480 | 204,105 | -0.51(-7.30%) |
Jun 25, 2008 | 6.980 | 7.060 | 6.710 | 6.990 | 586,745 | -0.01(-0.14%) |
Jun 24, 2008 | 6.930 | 7.030 | 6.900 | 7.000 | 452,885 | -0.08(-1.13%) |
Jun 23, 2008 | 6.980 | 7.200 | 6.860 | 7.080 | 351,002 | +0.09(+1.29%) |
Jun 20, 2008 | 7.060 | 7.070 | 6.902 | 6.990 | 376,493 | -0.07(-0.99%) |
Jun 19, 2008 | 6.960 | 7.070 | 6.860 | 7.060 | 225,640 | +0.12(+1.73%) |
Jun 18, 2008 | 7.080 | 7.080 | 6.850 | 6.940 | 259,305 | -0.13(-1.84%) |
Jun 17, 2008 | 7.150 | 7.210 | 7.010 | 7.070 | 220,784 | -0.10(-1.39%) |
Jun 16, 2008 | 7.150 | 7.200 | 7.000 | 7.170 | 197,967 | -0.03(-0.42%) |
Jun 13, 2008 | 7.010 | 7.200 | 6.910 | 7.200 | 203,619 | +0.19(+2.71%) |
Jun 12, 2008 | 7.040 | 7.090 | 7.000 | 7.010 | 185,016 | -0.10(-1.41%) |
Jun 11, 2008 | 6.980 | 7.170 | 6.955 | 7.110 | 451,680 | +0.10(+1.43%) |
Jun 10, 2008 | 6.910 | 7.100 | 6.850 | 7.010 | 318,453 | -0.08(-1.13%) |
Jun 09, 2008 | 7.490 | 7.540 | 6.990 | 7.090 | 353,988 | -0.38(-5.09%) |
Jun 06, 2008 | 7.600 | 7.710 | 7.370 | 7.470 | 425,428 | -0.07(-0.93%) |
Jun 05, 2008 | 7.720 | 7.720 | 7.330 | 7.540 | 455,665 | -0.11(-1.44%) |
Jun 04, 2008 | 6.570 | 7.720 | 6.570 | 7.650 | 2,221,820 | +1.03(+15.56%) |
Jun 03, 2008 | 6.530 | 6.650 | 6.410 | 6.620 | 392,938 | +0.08(+1.22%) |
Jun 02, 2008 | 6.640 | 6.640 | 6.370 | 6.540 | 332,070 | -0.08(-1.21%) |
May 30, 2008 | 6.510 | 6.730 | 6.500 | 6.620 | 636,464 | +0.08(+1.22%) |
May 29, 2008 | 6.290 | 6.580 | 6.240 | 6.540 | 645,305 | +0.17(+2.67%) |
May 28, 2008 | 6.320 | 6.400 | 6.200 | 6.370 | 168,858 | +0.10(+1.59%) |
May 27, 2008 | 6.120 | 6.390 | 6.030 | 6.270 | 236,582 | +0.19(+3.12%) |
May 26, 2008 | 6.180 | 6.190 | 6.030 | 6.080 | 164,675 | +0.00(+0.00%) |
May 23, 2008 | 6.180 | 6.190 | 6.030 | 6.080 | 164,675 | -0.15(-2.41%) |
May 22, 2008 | 6.180 | 6.280 | 6.150 | 6.230 | 116,364 | +0.03(+0.48%) |
May 21, 2008 | 6.510 | 6.510 | 6.170 | 6.200 | 359,681 | -0.27(-4.17%) |
May 20, 2008 | 6.410 | 6.850 | 6.260 | 6.470 | 800,482 | +0.10(+1.57%) |
May 19, 2008 | 6.040 | 6.400 | 6.010 | 6.370 | 351,263 | +0.33(+5.46%) |
May 16, 2008 | 6.030 | 6.120 | 5.930 | 6.040 | 227,551 | +0.06(+1.00%) |
May 15, 2008 | 6.110 | 6.280 | 5.920 | 5.980 | 441,159 | -0.03(-0.50%) |
May 14, 2008 | 5.790 | 6.090 | 5.770 | 6.010 | 466,087 | +0.19(+3.26%) |
May 13, 2008 | 5.720 | 5.890 | 5.620 | 5.820 | 412,001 | +0.13(+2.28%) |
May 12, 2008 | 5.750 | 5.870 | 5.632 | 5.690 | 133,446 | -0.02(-0.35%) |
May 09, 2008 | 5.630 | 5.750 | 5.510 | 5.710 | 311,351 | +0.01(+0.18%) |
May 08, 2008 | 5.730 | 5.740 | 5.510 | 5.700 | 279,616 | +0.01(+0.18%) |
May 07, 2008 | 5.630 | 5.760 | 5.540 | 5.690 | 243,593 | +0.04(+0.71%) |
May 06, 2008 | 5.680 | 5.700 | 5.460 | 5.650 | 235,904 | -0.03(-0.53%) |
May 05, 2008 | 5.560 | 5.880 | 5.550 | 5.680 | 378,103 | +0.20(+3.65%) |
May 02, 2008 | 5.730 | 5.740 | 5.430 | 5.480 | 221,468 | -0.18(-3.18%) |
May 01, 2008 | 5.490 | 5.760 | 5.460 | 5.660 | 293,910 | +0.13(+2.35%) |
Apr 30, 2008 | 5.570 | 5.670 | 5.431 | 5.530 | 250,660 | +0.08(+1.47%) |
Apr 29, 2008 | 5.390 | 5.460 | 5.320 | 5.450 | 359,353 | +0.02(+0.37%) |
Apr 28, 2008 | 5.380 | 5.450 | 5.350 | 5.430 | 207,958 | +0.08(+1.50%) |
Apr 25, 2008 | 5.150 | 5.380 | 5.150 | 5.350 | 254,431 | +0.24(+4.70%) |
Apr 24, 2008 | 5.020 | 5.190 | 4.960 | 5.110 | 455,015 | +0.10(+2.00%) |
Apr 23, 2008 | 5.200 | 5.270 | 5.000 | 5.010 | 640,891 | -0.18(-3.47%) |
Apr 22, 2008 | 5.400 | 5.440 | 5.160 | 5.190 | 199,164 | -0.22(-4.07%) |
Apr 21, 2008 | 5.150 | 5.460 | 5.130 | 5.410 | 594,135 | +0.28(+5.46%) |
Apr 18, 2008 | 5.230 | 5.310 | 5.010 | 5.130 | 803,156 | +0.06(+1.18%) |
Apr 17, 2008 | 5.010 | 5.280 | 5.010 | 5.070 | 324,524 | +0.01(+0.20%) |
Apr 16, 2008 | 5.020 | 5.120 | 5.000 | 5.060 | 387,691 | +0.07(+1.40%) |
Apr 15, 2008 | 5.000 | 5.030 | 4.980 | 4.990 | 212,418 | -0.01(-0.20%) |
Apr 14, 2008 | 5.030 | 5.100 | 4.930 | 5.000 | 280,029 | -0.06(-1.19%) |
Apr 11, 2008 | 5.000 | 5.200 | 4.900 | 5.060 | 585,008 | -0.01(-0.20%) |
Apr 10, 2008 | 5.000 | 5.120 | 4.910 | 5.070 | 740,790 | +0.05(+1.00%) |
Apr 09, 2008 | 4.980 | 5.130 | 4.950 | 5.020 | 447,319 | +0.08(+1.62%) |
Apr 08, 2008 | 4.850 | 5.050 | 4.810 | 4.940 | 383,602 | +0.09(+1.86%) |
Apr 07, 2008 | 5.000 | 5.020 | 4.830 | 4.850 | 326,669 | -0.16(-3.19%) |
Apr 04, 2008 | 4.980 | 5.020 | 4.790 | 5.010 | 557,683 | +0.02(+0.40%) |
Apr 03, 2008 | 5.100 | 5.170 | 4.850 | 4.990 | 442,269 | -0.05(-0.99%) |
Apr 02, 2008 | 5.240 | 5.320 | 4.800 | 5.040 | 537,757 | -0.17(-3.26%) |