Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.637 | 8.836 | 8.612 | 8.650 | 725,732 | +0.03(+0.32%) |
Jun 27, 2008 | 8.452 | 8.699 | 8.296 | 8.622 | 1,107,269 | +0.12(+1.44%) |
Jun 26, 2008 | 8.316 | 8.554 | 8.311 | 8.499 | 666,310 | +0.10(+1.16%) |
Jun 25, 2008 | 8.678 | 8.788 | 8.165 | 8.401 | 1,337,777 | -0.39(-4.38%) |
Jun 24, 2008 | 8.793 | 9.010 | 8.586 | 8.786 | 1,124,366 | -0.01(-0.07%) |
Jun 23, 2008 | 8.651 | 8.903 | 8.599 | 8.793 | 1,052,656 | +0.21(+2.39%) |
Jun 20, 2008 | 8.549 | 8.672 | 8.350 | 8.588 | 943,346 | +0.05(+0.53%) |
Jun 19, 2008 | 8.462 | 8.681 | 8.376 | 8.543 | 1,281,774 | +0.00(+0.04%) |
Jun 18, 2008 | 8.327 | 8.544 | 8.196 | 8.539 | 1,224,966 | +0.18(+2.17%) |
Jun 17, 2008 | 8.246 | 8.386 | 8.217 | 8.358 | 616,789 | +0.07(+0.82%) |
Jun 16, 2008 | 8.490 | 8.521 | 8.164 | 8.290 | 955,358 | -0.20(-2.37%) |
Jun 13, 2008 | 8.233 | 8.536 | 8.078 | 8.491 | 1,982,047 | +0.36(+4.37%) |
Jun 12, 2008 | 7.798 | 8.210 | 7.798 | 8.136 | 1,815,717 | +0.37(+4.74%) |
Jun 11, 2008 | 7.583 | 7.797 | 7.363 | 7.767 | 1,191,550 | +0.16(+2.15%) |
Jun 10, 2008 | 7.564 | 7.744 | 7.447 | 7.604 | 445,503 | -0.04(-0.57%) |
Jun 09, 2008 | 7.638 | 7.744 | 7.537 | 7.648 | 611,247 | +0.04(+0.51%) |
Jun 06, 2008 | 7.603 | 7.690 | 7.564 | 7.609 | 595,701 | +0.00(+0.00%) |
Jun 05, 2008 | 7.447 | 7.621 | 7.415 | 7.609 | 536,634 | +0.19(+2.62%) |
Jun 04, 2008 | 7.505 | 7.506 | 7.363 | 7.415 | 531,986 | -0.12(-1.59%) |
Jun 03, 2008 | 7.584 | 7.727 | 7.407 | 7.534 | 1,572,315 | -0.06(-0.82%) |
Jun 02, 2008 | 7.186 | 7.600 | 7.148 | 7.597 | 1,541,680 | +0.49(+6.86%) |
May 30, 2008 | 7.045 | 7.140 | 6.975 | 7.109 | 700,228 | +0.16(+2.37%) |
May 29, 2008 | 6.913 | 7.003 | 6.913 | 6.944 | 543,051 | -0.05(-0.78%) |
May 28, 2008 | 6.992 | 7.098 | 6.953 | 6.998 | 664,031 | -0.04(-0.53%) |
May 27, 2008 | 6.989 | 7.056 | 6.946 | 7.036 | 390,909 | +0.05(+0.67%) |
May 26, 2008 | 7.325 | 7.328 | 6.913 | 6.989 | 827,046 | +0.00(+0.00%) |
May 23, 2008 | 7.325 | 7.328 | 6.913 | 6.989 | 827,046 | -0.33(-4.48%) |
May 22, 2008 | 7.322 | 7.485 | 7.200 | 7.317 | 732,877 | -0.02(-0.32%) |
May 21, 2008 | 7.450 | 7.583 | 7.332 | 7.340 | 734,409 | -0.07(-0.92%) |
May 20, 2008 | 7.443 | 7.482 | 7.353 | 7.409 | 532,031 | -0.02(-0.33%) |
May 19, 2008 | 7.332 | 7.457 | 7.249 | 7.433 | 1,053,486 | +0.19(+2.64%) |
May 16, 2008 | 7.138 | 7.311 | 7.039 | 7.242 | 1,179,706 | +0.16(+2.24%) |
May 15, 2008 | 7.045 | 7.104 | 6.913 | 7.084 | 997,483 | +0.20(+2.86%) |
May 14, 2008 | 6.974 | 7.033 | 6.863 | 6.887 | 546,263 | -0.03(-0.38%) |
May 13, 2008 | 6.969 | 7.062 | 6.837 | 6.913 | 756,887 | -0.07(-1.00%) |
May 12, 2008 | 7.002 | 7.025 | 6.868 | 6.983 | 676,313 | -0.00(-0.02%) |
May 09, 2008 | 6.896 | 7.029 | 6.890 | 6.984 | 866,197 | +0.05(+0.74%) |
May 08, 2008 | 6.727 | 7.022 | 6.680 | 6.933 | 1,186,388 | -0.02(-0.27%) |
May 07, 2008 | 6.897 | 6.952 | 6.776 | 6.952 | 726,884 | +0.08(+1.13%) |
May 06, 2008 | 6.546 | 6.882 | 6.546 | 6.874 | 653,507 | +0.10(+1.51%) |
May 05, 2008 | 6.602 | 6.801 | 6.557 | 6.772 | 880,584 | +0.29(+4.46%) |
May 02, 2008 | 6.430 | 6.579 | 6.423 | 6.483 | 318,472 | +0.06(+0.99%) |
May 01, 2008 | 6.462 | 6.512 | 6.181 | 6.419 | 608,009 | -0.02(-0.36%) |
Apr 30, 2008 | 6.447 | 6.517 | 6.393 | 6.442 | 425,187 | -0.01(-0.22%) |
Apr 29, 2008 | 6.529 | 6.529 | 6.397 | 6.456 | 823,068 | -0.03(-0.43%) |
Apr 28, 2008 | 6.455 | 6.591 | 6.290 | 6.484 | 1,405,850 | +0.30(+4.85%) |
Apr 25, 2008 | 6.037 | 6.243 | 5.986 | 6.184 | 486,533 | +0.16(+2.71%) |
Apr 24, 2008 | 6.077 | 6.077 | 5.861 | 6.021 | 458,995 | -0.07(-1.22%) |
Apr 23, 2008 | 6.191 | 6.245 | 6.059 | 6.096 | 216,874 | -0.07(-1.13%) |
Apr 22, 2008 | 6.155 | 6.267 | 6.152 | 6.166 | 562,929 | +0.01(+0.23%) |
Apr 21, 2008 | 6.071 | 6.205 | 6.006 | 6.152 | 307,728 | +0.08(+1.36%) |
Apr 18, 2008 | 6.138 | 6.195 | 5.903 | 6.069 | 370,355 | +0.00(+0.03%) |
Apr 17, 2008 | 6.222 | 6.234 | 5.958 | 6.068 | 589,180 | -0.15(-2.35%) |
Apr 16, 2008 | 6.043 | 6.237 | 6.043 | 6.214 | 808,610 | +0.22(+3.65%) |
Apr 15, 2008 | 5.748 | 6.026 | 5.748 | 5.995 | 777,782 | +0.25(+4.38%) |
Apr 14, 2008 | 5.700 | 5.773 | 5.692 | 5.743 | 336,039 | +0.06(+0.98%) |
Apr 11, 2008 | 5.664 | 5.785 | 5.658 | 5.687 | 256,540 | -0.12(-2.09%) |
Apr 10, 2008 | 5.756 | 5.808 | 5.673 | 5.808 | 434,418 | +0.04(+0.65%) |
Apr 09, 2008 | 5.748 | 5.877 | 5.709 | 5.771 | 213,488 | +0.04(+0.71%) |
Apr 08, 2008 | 5.805 | 5.903 | 5.711 | 5.731 | 733,714 | -0.11(-1.94%) |
Apr 07, 2008 | 5.735 | 5.844 | 5.712 | 5.844 | 1,015,829 | +0.18(+3.13%) |
Apr 04, 2008 | 5.533 | 5.686 | 5.533 | 5.667 | 868,109 | +0.19(+3.49%) |
Apr 03, 2008 | 5.419 | 5.546 | 5.409 | 5.476 | 885,843 | +0.05(+0.95%) |
Apr 02, 2008 | 5.433 | 5.506 | 5.369 | 5.425 | 776,212 | +0.01(+0.20%) |