Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.175 | 7.227 | 6.558 | 6.567 | 339,324 | -0.72(-9.89%) |
Jun 27, 2008 | 7.427 | 7.601 | 7.184 | 7.288 | 390,679 | -0.08(-1.06%) |
Jun 26, 2008 | 7.601 | 7.801 | 7.288 | 7.366 | 175,492 | -0.31(-4.07%) |
Jun 25, 2008 | 7.549 | 7.818 | 7.497 | 7.679 | 206,004 | +0.15(+1.96%) |
Jun 24, 2008 | 7.583 | 7.818 | 7.531 | 7.531 | 180,957 | -0.10(-1.25%) |
Jun 23, 2008 | 7.722 | 7.940 | 7.592 | 7.627 | 224,751 | -0.02(-0.23%) |
Jun 20, 2008 | 7.670 | 8.148 | 7.523 | 7.644 | 480,774 | -0.06(-0.79%) |
Jun 19, 2008 | 7.740 | 7.775 | 7.583 | 7.705 | 168,272 | -0.03(-0.45%) |
Jun 18, 2008 | 7.653 | 7.827 | 7.462 | 7.740 | 119,512 | +0.14(+1.83%) |
Jun 17, 2008 | 8.087 | 8.105 | 7.592 | 7.601 | 78,113 | -0.48(-5.91%) |
Jun 16, 2008 | 7.783 | 8.079 | 7.775 | 8.079 | 127,384 | +0.30(+3.79%) |
Jun 13, 2008 | 7.453 | 7.783 | 7.375 | 7.783 | 117,747 | +0.43(+5.91%) |
Jun 12, 2008 | 7.054 | 7.471 | 6.941 | 7.349 | 221,819 | +0.37(+5.35%) |
Jun 11, 2008 | 7.123 | 7.288 | 6.967 | 6.975 | 246,981 | -0.18(-2.55%) |
Jun 10, 2008 | 7.132 | 7.253 | 6.975 | 7.158 | 176,899 | +0.03(+0.37%) |
Jun 09, 2008 | 7.253 | 7.479 | 7.045 | 7.132 | 280,749 | -0.25(-3.41%) |
Jun 06, 2008 | 7.679 | 7.705 | 7.349 | 7.384 | 382,904 | -0.33(-4.28%) |
Jun 05, 2008 | 7.193 | 7.714 | 7.036 | 7.714 | 281,117 | +0.53(+7.38%) |
Jun 04, 2008 | 6.845 | 7.262 | 6.845 | 7.184 | 194,940 | +0.31(+4.55%) |
Jun 03, 2008 | 6.923 | 7.054 | 6.845 | 6.871 | 124,727 | -0.02(-0.25%) |
Jun 02, 2008 | 7.444 | 7.549 | 6.880 | 6.889 | 207,408 | -0.56(-7.58%) |
May 30, 2008 | 7.279 | 7.453 | 7.132 | 7.453 | 159,376 | +0.18(+2.51%) |
May 29, 2008 | 7.071 | 7.488 | 7.045 | 7.271 | 158,910 | +0.13(+1.82%) |
May 28, 2008 | 7.054 | 7.158 | 6.906 | 7.140 | 100,121 | +0.13(+1.86%) |
May 27, 2008 | 6.810 | 7.028 | 6.810 | 7.010 | 180,319 | +0.19(+2.80%) |
May 26, 2008 | 6.819 | 6.915 | 6.776 | 6.819 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.819 | 6.915 | 6.776 | 6.819 | 247,238 | -0.04(-0.63%) |
May 22, 2008 | 6.784 | 6.897 | 6.776 | 6.862 | 158,061 | +0.08(+1.15%) |
May 21, 2008 | 7.297 | 7.297 | 6.732 | 6.784 | 304,256 | -0.48(-6.58%) |
May 20, 2008 | 7.062 | 7.279 | 6.984 | 7.262 | 223,737 | +0.18(+2.58%) |
May 19, 2008 | 7.010 | 7.149 | 6.880 | 7.080 | 190,844 | +0.07(+0.99%) |
May 16, 2008 | 7.705 | 7.705 | 6.836 | 7.010 | 203,079 | +0.04(+0.62%) |
May 15, 2008 | 6.932 | 7.019 | 6.828 | 6.967 | 161,829 | +0.03(+0.50%) |
May 14, 2008 | 7.019 | 7.132 | 6.845 | 6.932 | 418,399 | -0.05(-0.75%) |
May 13, 2008 | 6.949 | 6.984 | 6.836 | 6.984 | 176,278 | +0.04(+0.63%) |
May 12, 2008 | 6.854 | 6.975 | 6.828 | 6.941 | 144,856 | +0.06(+0.88%) |
May 09, 2008 | 6.767 | 6.949 | 6.758 | 6.880 | 135,313 | +0.00(+0.00%) |
May 08, 2008 | 6.975 | 6.975 | 6.836 | 6.880 | 210,596 | -0.05(-0.75%) |
May 07, 2008 | 6.906 | 6.958 | 6.810 | 6.932 | 265,936 | +0.01(+0.13%) |
May 06, 2008 | 7.167 | 7.358 | 6.880 | 6.923 | 411,780 | -0.22(-3.04%) |
May 05, 2008 | 7.444 | 7.444 | 7.010 | 7.140 | 405,534 | -0.30(-4.08%) |
May 02, 2008 | 7.557 | 7.679 | 7.323 | 7.444 | 189,801 | -0.05(-0.70%) |
May 01, 2008 | 7.340 | 7.636 | 7.132 | 7.497 | 199,356 | +0.22(+2.98%) |
Apr 30, 2008 | 7.227 | 7.610 | 7.114 | 7.279 | 250,263 | +0.03(+0.36%) |
Apr 29, 2008 | 9.104 | 9.104 | 7.167 | 7.253 | 377,725 | -1.43(-16.50%) |
Apr 28, 2008 | 8.687 | 8.852 | 8.591 | 8.687 | 214,076 | +0.07(+0.81%) |
Apr 25, 2008 | 8.817 | 8.886 | 8.183 | 8.617 | 189,280 | -0.07(-0.80%) |
Apr 24, 2008 | 8.452 | 8.808 | 8.122 | 8.687 | 187,676 | +0.23(+2.77%) |
Apr 23, 2008 | 8.435 | 8.591 | 8.209 | 8.452 | 199,029 | +0.06(+0.72%) |
Apr 22, 2008 | 8.600 | 8.713 | 8.183 | 8.391 | 234,324 | -0.24(-2.82%) |
Apr 21, 2008 | 8.643 | 8.834 | 8.435 | 8.635 | 313,357 | -0.09(-1.00%) |
Apr 18, 2008 | 8.765 | 8.886 | 8.617 | 8.721 | 208,066 | +0.11(+1.31%) |
Apr 17, 2008 | 8.791 | 8.904 | 8.530 | 8.609 | 174,019 | -0.28(-3.13%) |
Apr 16, 2008 | 8.244 | 8.904 | 8.122 | 8.886 | 182,589 | +0.79(+9.76%) |
Apr 15, 2008 | 7.905 | 8.174 | 7.853 | 8.096 | 117,878 | +0.19(+2.42%) |
Apr 14, 2008 | 7.835 | 8.044 | 7.688 | 7.905 | 170,196 | +0.05(+0.66%) |
Apr 11, 2008 | 8.374 | 8.643 | 7.783 | 7.853 | 173,829 | -0.63(-7.38%) |
Apr 10, 2008 | 8.313 | 8.765 | 8.252 | 8.478 | 123,292 | +0.15(+1.77%) |
Apr 09, 2008 | 8.895 | 8.999 | 8.252 | 8.331 | 314,043 | -0.52(-5.89%) |
Apr 08, 2008 | 8.834 | 9.060 | 8.713 | 8.852 | 208,595 | -0.03(-0.29%) |
Apr 07, 2008 | 8.921 | 9.104 | 8.852 | 8.878 | 119,023 | -0.02(-0.20%) |
Apr 04, 2008 | 9.112 | 9.112 | 8.730 | 8.895 | 160,993 | -0.22(-2.38%) |
Apr 03, 2008 | 8.687 | 9.112 | 8.669 | 9.112 | 192,938 | +0.31(+3.55%) |
Apr 02, 2008 | 8.843 | 9.199 | 8.617 | 8.800 | 295,254 | -0.17(-1.94%) |