Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.944 | 6.049 | 5.591 | 5.614 | 1,005,404 | -0.29(-4.88%) |
Jun 27, 2008 | 5.908 | 6.055 | 5.867 | 5.902 | 1,720,396 | -0.02(-0.30%) |
Jun 26, 2008 | 5.873 | 5.997 | 5.850 | 5.920 | 808,188 | -0.02(-0.30%) |
Jun 25, 2008 | 5.932 | 6.238 | 5.879 | 5.938 | 1,379,480 | +0.01(+0.20%) |
Jun 24, 2008 | 5.697 | 5.997 | 5.673 | 5.926 | 1,145,794 | +0.17(+2.96%) |
Jun 23, 2008 | 5.991 | 5.991 | 5.756 | 5.756 | 646,915 | -0.22(-3.74%) |
Jun 20, 2008 | 5.897 | 6.091 | 5.850 | 5.979 | 2,322,076 | +0.06(+1.09%) |
Jun 19, 2008 | 5.738 | 5.932 | 5.626 | 5.914 | 1,446,284 | +0.17(+2.97%) |
Jun 18, 2008 | 5.661 | 5.744 | 5.550 | 5.744 | 1,314,859 | +0.05(+0.93%) |
Jun 17, 2008 | 5.855 | 5.961 | 5.656 | 5.691 | 492,413 | -0.15(-2.52%) |
Jun 16, 2008 | 5.638 | 5.891 | 5.573 | 5.838 | 821,093 | +0.19(+3.33%) |
Jun 13, 2008 | 5.797 | 5.908 | 5.556 | 5.650 | 1,671,912 | -0.08(-1.33%) |
Jun 12, 2008 | 5.773 | 5.991 | 5.708 | 5.726 | 903,788 | +0.01(+0.21%) |
Jun 11, 2008 | 5.914 | 5.950 | 5.691 | 5.714 | 1,002,602 | -0.23(-3.86%) |
Jun 10, 2008 | 5.908 | 5.997 | 5.720 | 5.944 | 1,171,616 | +0.21(+3.69%) |
Jun 09, 2008 | 5.738 | 5.826 | 5.597 | 5.732 | 1,123,644 | +0.00(+0.00%) |
Jun 06, 2008 | 5.879 | 5.897 | 5.732 | 5.732 | 708,623 | -0.18(-3.08%) |
Jun 05, 2008 | 5.838 | 6.020 | 5.832 | 5.914 | 1,034,239 | +0.08(+1.41%) |
Jun 04, 2008 | 5.791 | 5.955 | 5.785 | 5.832 | 585,577 | +0.01(+0.10%) |
Jun 03, 2008 | 5.826 | 5.879 | 5.744 | 5.826 | 559,681 | +0.04(+0.61%) |
Jun 02, 2008 | 5.891 | 5.920 | 5.732 | 5.791 | 501,928 | -0.12(-1.99%) |
May 30, 2008 | 5.938 | 5.979 | 5.826 | 5.908 | 551,703 | -0.03(-0.50%) |
May 29, 2008 | 5.844 | 6.014 | 5.808 | 5.938 | 434,855 | +0.09(+1.51%) |
May 28, 2008 | 5.944 | 5.961 | 5.791 | 5.850 | 605,738 | -0.09(-1.49%) |
May 27, 2008 | 5.832 | 5.979 | 5.832 | 5.938 | 478,493 | +0.10(+1.71%) |
May 26, 2008 | 5.861 | 5.979 | 5.808 | 5.838 | 442,826 | +0.00(+0.00%) |
May 23, 2008 | 5.861 | 5.979 | 5.808 | 5.838 | 442,826 | -0.06(-1.10%) |
May 22, 2008 | 5.897 | 5.973 | 5.850 | 5.902 | 691,420 | +0.04(+0.70%) |
May 21, 2008 | 5.897 | 5.979 | 5.844 | 5.861 | 773,277 | -0.02(-0.30%) |
May 20, 2008 | 5.850 | 5.932 | 5.838 | 5.879 | 799,221 | -0.01(-0.10%) |
May 19, 2008 | 5.920 | 6.108 | 5.867 | 5.885 | 1,009,906 | -0.02(-0.30%) |
May 16, 2008 | 6.108 | 6.173 | 5.879 | 5.902 | 665,220 | -0.16(-2.62%) |
May 15, 2008 | 6.038 | 6.102 | 5.914 | 6.061 | 494,039 | +0.04(+0.59%) |
May 14, 2008 | 6.149 | 6.226 | 6.002 | 6.026 | 528,681 | -0.12(-1.91%) |
May 13, 2008 | 6.185 | 6.185 | 6.055 | 6.144 | 549,281 | -0.04(-0.67%) |
May 12, 2008 | 5.944 | 6.202 | 5.944 | 6.185 | 584,437 | +0.26(+4.47%) |
May 09, 2008 | 5.938 | 6.020 | 5.832 | 5.920 | 749,249 | -0.04(-0.59%) |
May 08, 2008 | 6.044 | 6.102 | 5.944 | 5.955 | 709,101 | -0.05(-0.88%) |
May 07, 2008 | 6.232 | 6.291 | 6.002 | 6.008 | 882,844 | -0.21(-3.31%) |
May 06, 2008 | 6.208 | 6.343 | 6.026 | 6.214 | 1,167,136 | -0.04(-0.56%) |
May 05, 2008 | 6.332 | 6.385 | 6.220 | 6.249 | 721,773 | -0.12(-1.94%) |
May 02, 2008 | 6.643 | 6.720 | 6.355 | 6.373 | 847,268 | -0.19(-2.87%) |
May 01, 2008 | 6.320 | 6.655 | 6.285 | 6.561 | 1,036,795 | +0.21(+3.33%) |
Apr 30, 2008 | 6.432 | 6.514 | 6.302 | 6.349 | 736,671 | -0.05(-0.83%) |
Apr 29, 2008 | 6.385 | 6.532 | 6.302 | 6.402 | 1,035,328 | +0.04(+0.55%) |
Apr 28, 2008 | 6.420 | 6.473 | 6.285 | 6.367 | 926,906 | -0.08(-1.19%) |
Apr 25, 2008 | 6.408 | 6.461 | 6.226 | 6.443 | 786,063 | +0.05(+0.83%) |
Apr 24, 2008 | 6.232 | 6.437 | 6.132 | 6.390 | 1,575,249 | +0.22(+3.62%) |
Apr 23, 2008 | 6.161 | 6.238 | 6.061 | 6.167 | 1,112,235 | +0.04(+0.67%) |
Apr 22, 2008 | 6.214 | 6.249 | 6.038 | 6.126 | 1,275,876 | -0.16(-2.62%) |
Apr 21, 2008 | 6.390 | 6.455 | 6.279 | 6.291 | 1,112,824 | -0.14(-2.19%) |
Apr 18, 2008 | 6.790 | 6.790 | 6.367 | 6.432 | 2,266,012 | -0.38(-5.53%) |
Apr 17, 2008 | 6.984 | 6.990 | 6.755 | 6.808 | 1,143,647 | -0.19(-2.69%) |
Apr 16, 2008 | 6.820 | 7.061 | 6.485 | 6.996 | 1,022,017 | +0.25(+3.75%) |
Apr 15, 2008 | 6.526 | 6.784 | 6.479 | 6.743 | 719,790 | +0.25(+3.80%) |
Apr 14, 2008 | 6.637 | 6.673 | 6.473 | 6.496 | 605,075 | -0.16(-2.39%) |
Apr 11, 2008 | 6.649 | 6.843 | 6.643 | 6.655 | 761,200 | -0.16(-2.33%) |
Apr 10, 2008 | 6.667 | 6.896 | 6.590 | 6.814 | 811,832 | +0.16(+2.39%) |
Apr 09, 2008 | 7.008 | 7.014 | 6.643 | 6.655 | 991,090 | -0.32(-4.63%) |
Apr 08, 2008 | 6.884 | 7.025 | 6.784 | 6.978 | 678,678 | +0.02(+0.34%) |
Apr 07, 2008 | 6.955 | 7.078 | 6.878 | 6.955 | 847,872 | +0.03(+0.42%) |
Apr 04, 2008 | 7.049 | 7.067 | 6.908 | 6.925 | 1,047,107 | -0.11(-1.50%) |
Apr 03, 2008 | 7.020 | 7.114 | 6.961 | 7.031 | 897,343 | -0.06(-0.91%) |
Apr 02, 2008 | 6.914 | 7.108 | 6.843 | 7.096 | 1,902,378 | +0.16(+2.37%) |