Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.659 | 7.902 | 7.614 | 7.623 | 634,278 | -0.02(-0.24%) |
Jun 27, 2008 | 7.722 | 7.875 | 7.605 | 7.641 | 1,823,395 | +0.00(+0.00%) |
Jun 26, 2008 | 7.479 | 7.920 | 7.479 | 7.641 | 874,455 | +0.14(+1.92%) |
Jun 25, 2008 | 7.650 | 7.695 | 7.290 | 7.497 | 1,133,157 | -0.09(-1.19%) |
Jun 24, 2008 | 7.848 | 7.848 | 7.560 | 7.587 | 722,987 | -0.26(-3.33%) |
Jun 23, 2008 | 7.650 | 7.875 | 7.578 | 7.848 | 799,861 | +0.27(+3.56%) |
Jun 20, 2008 | 7.533 | 7.772 | 7.443 | 7.578 | 1,327,177 | +0.10(+1.32%) |
Jun 19, 2008 | 8.010 | 8.010 | 7.389 | 7.479 | 1,192,027 | -0.50(-6.21%) |
Jun 18, 2008 | 7.515 | 8.087 | 7.497 | 7.974 | 1,833,255 | +0.52(+7.00%) |
Jun 17, 2008 | 7.092 | 7.497 | 7.065 | 7.452 | 1,539,380 | +0.36(+5.08%) |
Jun 16, 2008 | 7.056 | 7.173 | 7.038 | 7.092 | 673,013 | +0.07(+1.03%) |
Jun 13, 2008 | 6.921 | 7.137 | 6.921 | 7.020 | 991,791 | +0.06(+0.91%) |
Jun 12, 2008 | 6.813 | 7.065 | 6.813 | 6.957 | 1,367,522 | +0.07(+1.05%) |
Jun 11, 2008 | 6.930 | 7.065 | 6.885 | 6.885 | 734,782 | -0.03(-0.39%) |
Jun 10, 2008 | 6.939 | 7.092 | 6.770 | 6.912 | 826,857 | -0.08(-1.16%) |
Jun 09, 2008 | 6.840 | 7.164 | 6.750 | 6.993 | 947,039 | +0.15(+2.24%) |
Jun 06, 2008 | 6.768 | 7.083 | 6.750 | 6.840 | 2,387,889 | +0.23(+3.40%) |
Jun 05, 2008 | 6.066 | 6.615 | 6.057 | 6.615 | 1,166,602 | +0.45(+7.30%) |
Jun 04, 2008 | 6.660 | 6.741 | 6.084 | 6.165 | 1,847,649 | -0.50(-7.56%) |
Jun 03, 2008 | 6.714 | 6.867 | 6.660 | 6.669 | 806,410 | -0.05(-0.67%) |
Jun 02, 2008 | 6.579 | 6.813 | 6.579 | 6.714 | 1,676,714 | +0.09(+1.36%) |
May 30, 2008 | 6.651 | 6.732 | 6.462 | 6.624 | 1,625,828 | -0.03(-0.41%) |
May 29, 2008 | 7.128 | 7.191 | 6.615 | 6.651 | 2,657,636 | -0.45(-6.34%) |
May 28, 2008 | 6.975 | 7.110 | 6.570 | 7.101 | 1,866,599 | +0.06(+0.90%) |
May 27, 2008 | 7.083 | 7.200 | 6.975 | 7.038 | 997,902 | -0.13(-1.76%) |
May 26, 2008 | 7.245 | 7.245 | 6.984 | 7.164 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.245 | 7.245 | 6.984 | 7.164 | 588,855 | +0.00(+0.00%) |
May 22, 2008 | 7.227 | 7.506 | 7.119 | 7.164 | 1,223,896 | +0.02(+0.25%) |
May 21, 2008 | 7.371 | 7.488 | 7.128 | 7.146 | 1,384,073 | -0.04(-0.50%) |
May 20, 2008 | 7.020 | 7.425 | 7.020 | 7.182 | 1,653,057 | +0.16(+2.31%) |
May 19, 2008 | 6.840 | 7.281 | 6.768 | 7.020 | 1,422,170 | +0.23(+3.45%) |
May 16, 2008 | 6.750 | 6.921 | 6.696 | 6.786 | 1,313,967 | +0.21(+3.15%) |
May 15, 2008 | 6.489 | 6.615 | 6.210 | 6.579 | 920,611 | +0.11(+1.67%) |
May 14, 2008 | 6.615 | 6.705 | 6.165 | 6.471 | 894,595 | -0.14(-2.18%) |
May 13, 2008 | 6.318 | 6.615 | 6.219 | 6.615 | 1,238,109 | +0.30(+4.70%) |
May 12, 2008 | 6.120 | 6.345 | 5.976 | 6.318 | 790,922 | +0.20(+3.24%) |
May 09, 2008 | 6.093 | 6.192 | 5.877 | 6.120 | 507,610 | +0.12(+1.95%) |
May 08, 2008 | 6.228 | 6.228 | 5.850 | 6.003 | 669,823 | -0.03(-0.45%) |
May 07, 2008 | 6.183 | 6.228 | 6.003 | 6.030 | 688,336 | -0.14(-2.19%) |
May 06, 2008 | 6.012 | 6.165 | 5.985 | 6.165 | 901,678 | +0.19(+3.16%) |
May 05, 2008 | 5.715 | 6.012 | 5.715 | 5.976 | 585,819 | +0.22(+3.75%) |
May 02, 2008 | 5.841 | 5.895 | 5.715 | 5.760 | 451,785 | -0.08(-1.39%) |
May 01, 2008 | 5.778 | 5.886 | 5.625 | 5.841 | 662,080 | +0.01(+0.15%) |
Apr 30, 2008 | 5.688 | 5.940 | 5.661 | 5.832 | 448,621 | +0.14(+2.53%) |
Apr 29, 2008 | 6.003 | 6.003 | 5.607 | 5.688 | 575,378 | -0.26(-4.39%) |
Apr 28, 2008 | 5.940 | 6.057 | 5.886 | 5.949 | 541,685 | +0.06(+1.07%) |
Apr 25, 2008 | 5.823 | 5.976 | 5.769 | 5.886 | 627,132 | +0.07(+1.24%) |
Apr 24, 2008 | 5.859 | 5.859 | 5.715 | 5.814 | 618,844 | -0.03(-0.46%) |
Apr 23, 2008 | 6.030 | 6.030 | 5.733 | 5.841 | 536,975 | -0.08(-1.37%) |
Apr 22, 2008 | 5.850 | 6.048 | 5.832 | 5.922 | 624,556 | +0.12(+2.02%) |
Apr 21, 2008 | 5.877 | 5.931 | 5.760 | 5.805 | 711,959 | -0.11(-1.83%) |
Apr 18, 2008 | 5.508 | 5.931 | 5.481 | 5.913 | 1,171,093 | +0.50(+9.14%) |
Apr 17, 2008 | 5.517 | 5.571 | 5.409 | 5.418 | 500,230 | -0.14(-2.43%) |
Apr 16, 2008 | 5.643 | 5.643 | 5.373 | 5.553 | 896,640 | +0.02(+0.33%) |
Apr 15, 2008 | 5.310 | 5.535 | 5.274 | 5.535 | 1,215,148 | +0.30(+5.67%) |
Apr 14, 2008 | 4.977 | 5.355 | 4.977 | 5.238 | 628,718 | +0.22(+4.30%) |
Apr 11, 2008 | 5.139 | 5.211 | 5.022 | 5.022 | 545,225 | -0.03(-0.53%) |
Apr 10, 2008 | 5.310 | 5.382 | 5.022 | 5.049 | 952,476 | -0.25(-4.75%) |
Apr 09, 2008 | 5.220 | 5.445 | 5.220 | 5.301 | 959,399 | +0.07(+1.38%) |
Apr 08, 2008 | 5.355 | 5.382 | 5.193 | 5.229 | 575,301 | -0.08(-1.53%) |
Apr 07, 2008 | 5.157 | 5.508 | 5.094 | 5.310 | 1,057,344 | +0.29(+5.73%) |
Apr 04, 2008 | 5.022 | 5.148 | 4.932 | 5.022 | 916,078 | +0.02(+0.36%) |
Apr 03, 2008 | 4.788 | 5.022 | 4.752 | 5.004 | 1,099,017 | +0.22(+4.51%) |
Apr 02, 2008 | 4.563 | 4.860 | 4.518 | 4.788 | 892,907 | +0.27(+5.98%) |