Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.208 | 5.333 | 5.121 | 5.219 | 1,602,979 | -0.04(-0.77%) |
Jun 27, 2008 | 4.997 | 5.379 | 4.926 | 5.260 | 4,560,025 | +0.22(+4.36%) |
Jun 26, 2008 | 5.357 | 5.364 | 4.929 | 5.040 | 3,553,663 | -0.37(-6.82%) |
Jun 25, 2008 | 5.561 | 5.601 | 5.368 | 5.409 | 4,333,288 | -0.20(-3.58%) |
Jun 24, 2008 | 5.710 | 5.807 | 5.574 | 5.609 | 2,571,346 | -0.14(-2.41%) |
Jun 23, 2008 | 6.054 | 6.097 | 5.639 | 5.748 | 2,469,445 | -0.37(-5.99%) |
Jun 20, 2008 | 6.556 | 6.558 | 5.918 | 6.114 | 3,818,613 | -0.60(-8.89%) |
Jun 19, 2008 | 6.824 | 6.824 | 6.518 | 6.710 | 857,362 | -0.06(-0.92%) |
Jun 18, 2008 | 6.846 | 7.027 | 6.672 | 6.772 | 851,077 | -0.12(-1.77%) |
Jun 17, 2008 | 6.756 | 7.008 | 6.756 | 6.894 | 959,710 | +0.14(+2.05%) |
Jun 16, 2008 | 6.856 | 6.856 | 6.636 | 6.756 | 1,645,009 | -0.17(-2.43%) |
Jun 13, 2008 | 6.943 | 7.016 | 6.813 | 6.924 | 907,341 | +0.06(+0.87%) |
Jun 12, 2008 | 6.732 | 7.049 | 6.718 | 6.865 | 1,369,709 | +0.16(+2.34%) |
Jun 11, 2008 | 6.819 | 7.114 | 6.707 | 6.707 | 1,320,306 | -0.06(-0.88%) |
Jun 10, 2008 | 6.659 | 6.791 | 6.607 | 6.767 | 1,122,637 | -0.09(-1.30%) |
Jun 09, 2008 | 6.710 | 7.157 | 6.664 | 6.856 | 1,300,606 | +0.08(+1.16%) |
Jun 06, 2008 | 7.035 | 7.063 | 6.607 | 6.778 | 2,416,626 | -0.28(-3.99%) |
Jun 05, 2008 | 7.155 | 7.374 | 7.060 | 7.060 | 2,076,066 | -0.06(-0.88%) |
Jun 04, 2008 | 7.388 | 7.504 | 7.109 | 7.122 | 1,139,324 | -0.36(-4.82%) |
Jun 03, 2008 | 7.616 | 7.830 | 7.458 | 7.483 | 1,573,265 | -0.17(-2.27%) |
Jun 02, 2008 | 7.195 | 7.767 | 7.133 | 7.656 | 3,255,590 | +0.42(+5.85%) |
May 30, 2008 | 7.022 | 7.287 | 6.949 | 7.233 | 3,133,487 | +0.18(+2.54%) |
May 29, 2008 | 6.943 | 7.054 | 6.856 | 7.054 | 979,277 | +0.10(+1.48%) |
May 28, 2008 | 6.981 | 6.992 | 6.751 | 6.951 | 1,694,892 | +0.00(+0.04%) |
May 27, 2008 | 6.835 | 7.003 | 6.661 | 6.949 | 1,160,532 | +0.17(+2.48%) |
May 26, 2008 | 6.699 | 6.846 | 6.686 | 6.781 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.699 | 6.846 | 6.686 | 6.781 | 1,147,652 | +0.05(+0.81%) |
May 22, 2008 | 6.667 | 6.867 | 6.604 | 6.726 | 1,896,784 | +0.11(+1.68%) |
May 21, 2008 | 6.575 | 6.791 | 6.537 | 6.615 | 1,937,328 | +0.06(+0.87%) |
May 20, 2008 | 6.488 | 6.623 | 6.398 | 6.558 | 1,312,589 | +0.09(+1.47%) |
May 19, 2008 | 6.547 | 6.770 | 6.463 | 6.463 | 2,745,752 | -0.11(-1.61%) |
May 16, 2008 | 6.228 | 6.664 | 6.084 | 6.569 | 2,580,361 | +0.40(+6.51%) |
May 15, 2008 | 6.545 | 6.545 | 6.141 | 6.168 | 3,813,944 | +0.12(+2.02%) |
May 14, 2008 | 6.298 | 6.298 | 5.772 | 6.046 | 4,995,645 | +0.24(+4.06%) |
May 13, 2008 | 5.737 | 5.916 | 5.544 | 5.810 | 1,950,215 | +0.08(+1.42%) |
May 12, 2008 | 5.365 | 5.731 | 5.365 | 5.729 | 3,952,464 | +0.33(+6.07%) |
May 09, 2008 | 5.395 | 5.558 | 5.306 | 5.401 | 1,409,592 | -0.02(-0.30%) |
May 08, 2008 | 5.634 | 5.634 | 5.373 | 5.417 | 1,772,099 | -0.13(-2.30%) |
May 07, 2008 | 5.639 | 5.775 | 5.520 | 5.544 | 1,812,333 | -0.09(-1.68%) |
May 06, 2008 | 5.845 | 5.848 | 5.615 | 5.639 | 2,716,403 | -0.20(-3.44%) |
May 05, 2008 | 5.775 | 5.913 | 5.712 | 5.840 | 2,184,735 | +0.04(+0.65%) |
May 02, 2008 | 5.783 | 6.016 | 5.460 | 5.802 | 5,151,925 | -0.05(-0.83%) |
May 01, 2008 | 5.796 | 5.997 | 5.609 | 5.851 | 3,319,619 | +0.01(+0.23%) |
Apr 30, 2008 | 6.092 | 6.092 | 5.422 | 5.837 | 4,761,711 | -0.25(-4.10%) |
Apr 29, 2008 | 6.236 | 6.252 | 6.051 | 6.087 | 754,122 | -0.15(-2.39%) |
Apr 28, 2008 | 6.162 | 6.331 | 6.154 | 6.236 | 1,271,264 | -0.02(-0.39%) |
Apr 25, 2008 | 6.339 | 6.339 | 6.162 | 6.260 | 1,461,504 | -0.06(-0.90%) |
Apr 24, 2008 | 6.347 | 6.490 | 6.073 | 6.317 | 2,218,448 | -0.01(-0.09%) |
Apr 23, 2008 | 6.507 | 6.642 | 6.303 | 6.322 | 1,315,127 | -0.17(-2.59%) |
Apr 22, 2008 | 6.545 | 6.697 | 6.303 | 6.490 | 3,130,201 | -0.04(-0.54%) |
Apr 21, 2008 | 6.368 | 6.583 | 6.331 | 6.526 | 1,915,813 | +0.11(+1.65%) |
Apr 18, 2008 | 6.458 | 6.507 | 6.314 | 6.420 | 1,487,847 | +0.06(+0.89%) |
Apr 17, 2008 | 6.396 | 6.553 | 6.328 | 6.363 | 3,726,556 | +0.01(+0.09%) |
Apr 16, 2008 | 6.265 | 6.537 | 6.238 | 6.358 | 3,367,827 | +0.17(+2.67%) |
Apr 15, 2008 | 6.507 | 6.610 | 6.154 | 6.192 | 1,873,676 | -0.26(-4.07%) |
Apr 14, 2008 | 6.252 | 6.520 | 6.108 | 6.455 | 2,523,507 | +0.19(+2.98%) |
Apr 11, 2008 | 6.412 | 6.455 | 6.049 | 6.268 | 1,281,374 | -0.21(-3.22%) |
Apr 10, 2008 | 6.295 | 6.575 | 6.295 | 6.477 | 1,118,886 | +0.13(+2.09%) |
Apr 09, 2008 | 6.499 | 6.618 | 6.331 | 6.344 | 1,356,195 | -0.15(-2.26%) |
Apr 08, 2008 | 6.420 | 6.534 | 6.366 | 6.490 | 586,175 | -0.00(-0.04%) |
Apr 07, 2008 | 6.618 | 6.884 | 6.453 | 6.493 | 1,623,395 | -0.08(-1.20%) |
Apr 04, 2008 | 6.737 | 6.846 | 6.539 | 6.572 | 1,221,252 | -0.10(-1.50%) |
Apr 03, 2008 | 6.642 | 6.870 | 6.596 | 6.672 | 1,312,726 | -0.05(-0.77%) |
Apr 02, 2008 | 6.569 | 6.772 | 6.458 | 6.724 | 1,410,389 | +0.17(+2.52%) |