Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.382 | 8.575 | 8.358 | 8.395 | 747,800 | +0.03(+0.32%) |
Jun 27, 2008 | 8.203 | 8.443 | 8.051 | 8.367 | 1,140,939 | +0.12(+1.44%) |
Jun 26, 2008 | 8.070 | 8.302 | 8.066 | 8.248 | 686,571 | +0.09(+1.16%) |
Jun 25, 2008 | 8.422 | 8.529 | 7.924 | 8.153 | 1,378,456 | -0.37(-4.38%) |
Jun 24, 2008 | 8.533 | 8.744 | 8.332 | 8.527 | 1,158,556 | -0.01(-0.07%) |
Jun 23, 2008 | 8.396 | 8.640 | 8.345 | 8.533 | 1,084,665 | +0.20(+2.39%) |
Jun 20, 2008 | 8.297 | 8.416 | 8.104 | 8.334 | 972,032 | +0.04(+0.53%) |
Jun 19, 2008 | 8.212 | 8.425 | 8.129 | 8.290 | 1,320,750 | +0.00(+0.04%) |
Jun 18, 2008 | 8.081 | 8.292 | 7.954 | 8.287 | 1,262,215 | +0.18(+2.17%) |
Jun 17, 2008 | 8.003 | 8.138 | 7.974 | 8.111 | 635,545 | +0.07(+0.82%) |
Jun 16, 2008 | 8.239 | 8.269 | 7.923 | 8.046 | 984,409 | -0.20(-2.37%) |
Jun 13, 2008 | 7.990 | 8.284 | 7.840 | 8.241 | 2,042,317 | +0.35(+4.37%) |
Jun 12, 2008 | 7.568 | 7.968 | 7.568 | 7.895 | 1,870,930 | +0.36(+4.74%) |
Jun 11, 2008 | 7.359 | 7.567 | 7.146 | 7.538 | 1,227,783 | +0.16(+2.15%) |
Jun 10, 2008 | 7.341 | 7.516 | 7.228 | 7.380 | 459,050 | -0.04(-0.57%) |
Jun 09, 2008 | 7.413 | 7.516 | 7.315 | 7.422 | 629,834 | +0.04(+0.51%) |
Jun 06, 2008 | 7.378 | 7.463 | 7.341 | 7.384 | 613,815 | +0.00(+0.00%) |
Jun 05, 2008 | 7.228 | 7.396 | 7.196 | 7.384 | 552,952 | +0.19(+2.62%) |
Jun 04, 2008 | 7.283 | 7.285 | 7.146 | 7.196 | 548,163 | -0.12(-1.59%) |
Jun 03, 2008 | 7.360 | 7.499 | 7.188 | 7.312 | 1,620,126 | -0.06(-0.82%) |
Jun 02, 2008 | 6.974 | 7.375 | 6.937 | 7.372 | 1,588,560 | +0.47(+6.86%) |
May 30, 2008 | 6.837 | 6.929 | 6.769 | 6.899 | 721,520 | +0.16(+2.37%) |
May 29, 2008 | 6.709 | 6.796 | 6.709 | 6.739 | 559,565 | -0.05(-0.78%) |
May 28, 2008 | 6.786 | 6.888 | 6.748 | 6.792 | 684,223 | -0.04(-0.53%) |
May 27, 2008 | 6.783 | 6.848 | 6.741 | 6.828 | 402,796 | +0.05(+0.67%) |
May 26, 2008 | 7.109 | 7.112 | 6.709 | 6.783 | 852,195 | +0.00(+0.00%) |
May 23, 2008 | 7.109 | 7.112 | 6.709 | 6.783 | 852,195 | -0.32(-4.48%) |
May 22, 2008 | 7.105 | 7.264 | 6.988 | 7.101 | 755,162 | -0.02(-0.32%) |
May 21, 2008 | 7.231 | 7.359 | 7.116 | 7.124 | 756,741 | -0.07(-0.92%) |
May 20, 2008 | 7.223 | 7.261 | 7.136 | 7.190 | 548,209 | -0.02(-0.33%) |
May 19, 2008 | 7.116 | 7.237 | 7.035 | 7.214 | 1,085,521 | +0.19(+2.64%) |
May 16, 2008 | 6.928 | 7.095 | 6.831 | 7.029 | 1,215,579 | +0.15(+2.24%) |
May 15, 2008 | 6.837 | 6.894 | 6.709 | 6.875 | 1,027,815 | +0.19(+2.86%) |
May 14, 2008 | 6.768 | 6.825 | 6.661 | 6.683 | 562,874 | -0.03(-0.38%) |
May 13, 2008 | 6.763 | 6.854 | 6.635 | 6.709 | 779,903 | -0.07(-1.00%) |
May 12, 2008 | 6.795 | 6.818 | 6.665 | 6.777 | 696,879 | -0.00(-0.02%) |
May 09, 2008 | 6.692 | 6.822 | 6.686 | 6.778 | 892,536 | +0.05(+0.74%) |
May 08, 2008 | 6.528 | 6.815 | 6.483 | 6.729 | 1,222,464 | -0.02(-0.27%) |
May 07, 2008 | 6.694 | 6.747 | 6.576 | 6.747 | 748,987 | +0.08(+1.13%) |
May 06, 2008 | 6.353 | 6.679 | 6.353 | 6.671 | 673,379 | +0.10(+1.51%) |
May 05, 2008 | 6.407 | 6.600 | 6.364 | 6.572 | 907,361 | +0.28(+4.46%) |
May 02, 2008 | 6.240 | 6.385 | 6.233 | 6.291 | 328,156 | +0.06(+0.99%) |
May 01, 2008 | 6.272 | 6.320 | 5.999 | 6.230 | 626,497 | -0.02(-0.36%) |
Apr 30, 2008 | 6.257 | 6.325 | 6.204 | 6.252 | 438,116 | -0.01(-0.22%) |
Apr 29, 2008 | 6.337 | 6.337 | 6.208 | 6.266 | 848,096 | -0.03(-0.43%) |
Apr 28, 2008 | 6.264 | 6.397 | 6.105 | 6.293 | 1,448,599 | +0.29(+4.85%) |
Apr 25, 2008 | 5.859 | 6.059 | 5.809 | 6.002 | 501,328 | +0.16(+2.71%) |
Apr 24, 2008 | 5.898 | 5.898 | 5.688 | 5.844 | 472,952 | -0.07(-1.22%) |
Apr 23, 2008 | 6.008 | 6.061 | 5.880 | 5.916 | 223,469 | -0.07(-1.13%) |
Apr 22, 2008 | 5.973 | 6.082 | 5.970 | 5.984 | 580,047 | +0.01(+0.23%) |
Apr 21, 2008 | 5.892 | 6.021 | 5.829 | 5.970 | 317,086 | +0.08(+1.36%) |
Apr 18, 2008 | 5.957 | 6.012 | 5.729 | 5.890 | 381,617 | +0.00(+0.03%) |
Apr 17, 2008 | 6.038 | 6.050 | 5.782 | 5.889 | 607,096 | -0.14(-2.35%) |
Apr 16, 2008 | 5.865 | 6.053 | 5.865 | 6.031 | 833,198 | +0.21(+3.65%) |
Apr 15, 2008 | 5.578 | 5.848 | 5.578 | 5.818 | 801,434 | +0.24(+4.38%) |
Apr 14, 2008 | 5.532 | 5.602 | 5.524 | 5.574 | 346,257 | +0.05(+0.98%) |
Apr 11, 2008 | 5.497 | 5.614 | 5.491 | 5.519 | 264,341 | -0.12(-2.09%) |
Apr 10, 2008 | 5.586 | 5.637 | 5.506 | 5.637 | 447,628 | +0.04(+0.65%) |
Apr 09, 2008 | 5.578 | 5.703 | 5.541 | 5.601 | 219,980 | +0.04(+0.71%) |
Apr 08, 2008 | 5.634 | 5.729 | 5.542 | 5.562 | 756,025 | -0.11(-1.94%) |
Apr 07, 2008 | 5.566 | 5.672 | 5.544 | 5.672 | 1,046,718 | +0.17(+3.12%) |
Apr 04, 2008 | 5.370 | 5.518 | 5.370 | 5.500 | 894,506 | +0.19(+3.49%) |
Apr 03, 2008 | 5.259 | 5.382 | 5.250 | 5.314 | 912,780 | +0.05(+0.94%) |
Apr 02, 2008 | 5.272 | 5.343 | 5.210 | 5.265 | 799,815 | +0.01(+0.20%) |