Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.653 | 7.896 | 7.608 | 7.617 | 634,821 | -0.02(-0.24%) |
Jun 27, 2008 | 7.716 | 7.869 | 7.599 | 7.635 | 1,824,954 | +0.00(+0.00%) |
Jun 26, 2008 | 7.473 | 7.914 | 7.473 | 7.635 | 875,202 | +0.14(+1.92%) |
Jun 25, 2008 | 7.644 | 7.689 | 7.284 | 7.491 | 1,134,126 | -0.09(-1.19%) |
Jun 24, 2008 | 7.842 | 7.842 | 7.554 | 7.581 | 723,605 | -0.26(-3.33%) |
Jun 23, 2008 | 7.644 | 7.869 | 7.572 | 7.842 | 800,545 | +0.27(+3.56%) |
Jun 20, 2008 | 7.527 | 7.765 | 7.437 | 7.572 | 1,328,312 | +0.10(+1.32%) |
Jun 19, 2008 | 8.004 | 8.004 | 7.383 | 7.473 | 1,193,046 | -0.49(-6.21%) |
Jun 18, 2008 | 7.509 | 8.080 | 7.491 | 7.968 | 1,834,822 | +0.52(+7.00%) |
Jun 17, 2008 | 7.086 | 7.491 | 7.059 | 7.446 | 1,540,696 | +0.36(+5.08%) |
Jun 16, 2008 | 7.050 | 7.167 | 7.032 | 7.086 | 673,588 | +0.07(+1.03%) |
Jun 13, 2008 | 6.915 | 7.131 | 6.915 | 7.014 | 992,638 | +0.06(+0.91%) |
Jun 12, 2008 | 6.808 | 7.059 | 6.808 | 6.951 | 1,368,691 | +0.07(+1.05%) |
Jun 11, 2008 | 6.924 | 7.059 | 6.880 | 6.880 | 735,410 | -0.03(-0.39%) |
Jun 10, 2008 | 6.933 | 7.086 | 6.764 | 6.906 | 827,563 | -0.08(-1.16%) |
Jun 09, 2008 | 6.835 | 7.158 | 6.745 | 6.987 | 947,848 | +0.15(+2.24%) |
Jun 06, 2008 | 6.763 | 7.077 | 6.745 | 6.835 | 2,389,930 | +0.22(+3.40%) |
Jun 05, 2008 | 6.061 | 6.610 | 6.052 | 6.610 | 1,167,599 | +0.45(+7.30%) |
Jun 04, 2008 | 6.655 | 6.736 | 6.079 | 6.160 | 1,849,229 | -0.50(-7.56%) |
Jun 03, 2008 | 6.709 | 6.862 | 6.655 | 6.664 | 807,099 | -0.04(-0.67%) |
Jun 02, 2008 | 6.574 | 6.808 | 6.574 | 6.709 | 1,678,148 | +0.09(+1.36%) |
May 30, 2008 | 6.646 | 6.727 | 6.457 | 6.619 | 1,627,218 | -0.03(-0.41%) |
May 29, 2008 | 7.122 | 7.185 | 6.610 | 6.646 | 2,659,908 | -0.45(-6.34%) |
May 28, 2008 | 6.969 | 7.104 | 6.565 | 7.095 | 1,868,195 | +0.06(+0.90%) |
May 27, 2008 | 7.077 | 7.194 | 6.969 | 7.032 | 998,755 | -0.13(-1.76%) |
May 26, 2008 | 7.239 | 7.239 | 6.978 | 7.158 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.239 | 7.239 | 6.978 | 7.158 | 589,359 | +0.00(+0.00%) |
May 22, 2008 | 7.221 | 7.500 | 7.113 | 7.158 | 1,224,943 | +0.02(+0.25%) |
May 21, 2008 | 7.365 | 7.482 | 7.122 | 7.140 | 1,385,256 | -0.04(-0.50%) |
May 20, 2008 | 7.014 | 7.419 | 7.014 | 7.176 | 1,654,470 | +0.16(+2.31%) |
May 19, 2008 | 6.835 | 7.275 | 6.763 | 7.014 | 1,423,385 | +0.23(+3.45%) |
May 16, 2008 | 6.745 | 6.915 | 6.691 | 6.781 | 1,315,090 | +0.21(+3.15%) |
May 15, 2008 | 6.484 | 6.610 | 6.205 | 6.574 | 921,398 | +0.11(+1.67%) |
May 14, 2008 | 6.610 | 6.700 | 6.160 | 6.466 | 895,360 | -0.14(-2.18%) |
May 13, 2008 | 6.313 | 6.610 | 6.214 | 6.610 | 1,239,167 | +0.30(+4.70%) |
May 12, 2008 | 6.115 | 6.340 | 5.971 | 6.313 | 791,598 | +0.20(+3.24%) |
May 09, 2008 | 6.088 | 6.187 | 5.872 | 6.115 | 508,044 | +0.12(+1.95%) |
May 08, 2008 | 6.223 | 6.223 | 5.845 | 5.998 | 670,396 | -0.03(-0.45%) |
May 07, 2008 | 6.178 | 6.223 | 5.998 | 6.025 | 688,925 | -0.13(-2.19%) |
May 06, 2008 | 6.007 | 6.160 | 5.980 | 6.160 | 902,449 | +0.19(+3.16%) |
May 05, 2008 | 5.710 | 6.007 | 5.710 | 5.971 | 586,320 | +0.22(+3.75%) |
May 02, 2008 | 5.836 | 5.890 | 5.710 | 5.755 | 452,171 | -0.08(-1.39%) |
May 01, 2008 | 5.773 | 5.881 | 5.621 | 5.836 | 662,646 | +0.01(+0.15%) |
Apr 30, 2008 | 5.683 | 5.935 | 5.656 | 5.827 | 449,004 | +0.14(+2.53%) |
Apr 29, 2008 | 5.998 | 5.998 | 5.603 | 5.683 | 575,870 | -0.26(-4.39%) |
Apr 28, 2008 | 5.935 | 6.052 | 5.881 | 5.944 | 542,148 | +0.06(+1.07%) |
Apr 25, 2008 | 5.818 | 5.971 | 5.764 | 5.881 | 627,668 | +0.07(+1.24%) |
Apr 24, 2008 | 5.854 | 5.854 | 5.710 | 5.809 | 619,373 | -0.03(-0.46%) |
Apr 23, 2008 | 6.025 | 6.025 | 5.728 | 5.836 | 537,434 | -0.08(-1.37%) |
Apr 22, 2008 | 5.845 | 6.043 | 5.827 | 5.917 | 625,089 | +0.12(+2.02%) |
Apr 21, 2008 | 5.872 | 5.926 | 5.755 | 5.800 | 712,567 | -0.11(-1.83%) |
Apr 18, 2008 | 5.504 | 5.926 | 5.477 | 5.908 | 1,172,094 | +0.49(+9.14%) |
Apr 17, 2008 | 5.513 | 5.567 | 5.405 | 5.414 | 500,658 | -0.13(-2.43%) |
Apr 16, 2008 | 5.638 | 5.638 | 5.369 | 5.549 | 897,407 | +0.02(+0.33%) |
Apr 15, 2008 | 5.306 | 5.531 | 5.270 | 5.531 | 1,216,187 | +0.30(+5.67%) |
Apr 14, 2008 | 4.973 | 5.351 | 4.973 | 5.234 | 629,255 | +0.22(+4.30%) |
Apr 11, 2008 | 5.135 | 5.207 | 5.018 | 5.018 | 545,691 | -0.03(-0.53%) |
Apr 10, 2008 | 5.306 | 5.378 | 5.018 | 5.045 | 953,290 | -0.25(-4.75%) |
Apr 09, 2008 | 5.216 | 5.441 | 5.216 | 5.297 | 960,219 | +0.07(+1.38%) |
Apr 08, 2008 | 5.351 | 5.378 | 5.189 | 5.225 | 575,792 | -0.08(-1.53%) |
Apr 07, 2008 | 5.153 | 5.504 | 5.090 | 5.306 | 1,058,247 | +0.29(+5.73%) |
Apr 04, 2008 | 5.018 | 5.144 | 4.928 | 5.018 | 916,861 | +0.02(+0.36%) |
Apr 03, 2008 | 4.784 | 5.018 | 4.748 | 5.000 | 1,099,956 | +0.22(+4.51%) |
Apr 02, 2008 | 4.559 | 4.856 | 4.514 | 4.784 | 893,670 | +0.27(+5.98%) |