Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.420 | 7.430 | 7.150 | 7.150 | 30,674 | -0.34(-4.54%) |
Jun 27, 2008 | 7.210 | 7.500 | 7.170 | 7.490 | 130,639 | +0.32(+4.46%) |
Jun 26, 2008 | 7.160 | 7.240 | 7.110 | 7.170 | 17,555 | -0.03(-0.42%) |
Jun 25, 2008 | 7.084 | 7.200 | 6.927 | 7.200 | 39,080 | +0.11(+1.55%) |
Jun 24, 2008 | 7.131 | 7.190 | 6.800 | 7.090 | 40,575 | -0.05(-0.70%) |
Jun 23, 2008 | 6.810 | 7.140 | 6.700 | 7.140 | 24,100 | +0.16(+2.29%) |
Jun 20, 2008 | 7.300 | 7.300 | 6.900 | 6.980 | 21,845 | -0.30(-4.12%) |
Jun 19, 2008 | 7.035 | 7.400 | 6.950 | 7.280 | 34,900 | +0.18(+2.54%) |
Jun 18, 2008 | 7.250 | 7.350 | 6.930 | 7.100 | 12,834 | -0.14(-1.93%) |
Jun 17, 2008 | 7.000 | 7.300 | 6.810 | 7.240 | 18,900 | +0.34(+4.93%) |
Jun 16, 2008 | 6.760 | 6.950 | 6.700 | 6.900 | 10,696 | +0.10(+1.47%) |
Jun 13, 2008 | 6.900 | 6.900 | 6.650 | 6.800 | 17,773 | -0.01(-0.15%) |
Jun 12, 2008 | 7.110 | 7.110 | 6.790 | 6.810 | 12,518 | -0.14(-2.01%) |
Jun 11, 2008 | 6.840 | 7.010 | 6.840 | 6.950 | 28,361 | -0.03(-0.43%) |
Jun 10, 2008 | 6.990 | 7.140 | 6.940 | 6.980 | 22,943 | -0.09(-1.27%) |
Jun 09, 2008 | 7.100 | 7.158 | 6.950 | 7.070 | 27,313 | -0.11(-1.53%) |
Jun 06, 2008 | 7.370 | 7.380 | 7.060 | 7.180 | 21,258 | -0.20(-2.71%) |
Jun 05, 2008 | 7.350 | 7.400 | 7.250 | 7.380 | 19,704 | -0.07(-0.94%) |
Jun 04, 2008 | 7.140 | 7.450 | 6.950 | 7.450 | 56,149 | +0.20(+2.76%) |
Jun 03, 2008 | 7.670 | 7.670 | 7.230 | 7.250 | 28,338 | -0.35(-4.61%) |
Jun 02, 2008 | 7.710 | 7.800 | 7.470 | 7.600 | 21,386 | -0.18(-2.31%) |
May 30, 2008 | 7.300 | 7.780 | 7.290 | 7.780 | 117,208 | +0.52(+7.15%) |
May 29, 2008 | 7.200 | 7.390 | 7.200 | 7.261 | 13,561 | -0.04(-0.54%) |
May 28, 2008 | 7.070 | 7.450 | 7.060 | 7.300 | 21,267 | +0.15(+2.10%) |
May 27, 2008 | 7.400 | 7.430 | 7.100 | 7.150 | 26,635 | -0.20(-2.72%) |
May 26, 2008 | 6.950 | 7.370 | 6.950 | 7.350 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.950 | 7.370 | 6.950 | 7.350 | 54,537 | +0.40(+5.76%) |
May 22, 2008 | 6.980 | 7.090 | 6.940 | 6.950 | 34,741 | -0.04(-0.57%) |
May 21, 2008 | 7.000 | 7.040 | 6.780 | 6.990 | 26,800 | +0.14(+2.04%) |
May 20, 2008 | 6.660 | 6.890 | 6.650 | 6.850 | 32,239 | +0.10(+1.48%) |
May 19, 2008 | 6.810 | 6.810 | 6.520 | 6.750 | 16,986 | -0.03(-0.44%) |
May 16, 2008 | 6.520 | 6.890 | 6.360 | 6.780 | 84,494 | +0.38(+5.94%) |
May 15, 2008 | 6.650 | 6.770 | 6.268 | 6.400 | 67,189 | -0.33(-4.90%) |
May 14, 2008 | 6.900 | 7.000 | 6.600 | 6.730 | 103,412 | -0.34(-4.81%) |
May 13, 2008 | 7.130 | 7.130 | 6.750 | 7.070 | 68,205 | -0.11(-1.53%) |
May 12, 2008 | 7.360 | 7.360 | 7.100 | 7.180 | 95,318 | -0.24(-3.23%) |
May 09, 2008 | 7.110 | 7.420 | 6.980 | 7.420 | 105,834 | +0.42(+6.00%) |
May 08, 2008 | 7.950 | 7.950 | 6.650 | 7.000 | 1,124,751 | -0.95(-11.93%) |
May 07, 2008 | 8.500 | 8.500 | 7.900 | 7.948 | 81,793 | -0.50(-5.94%) |
May 06, 2008 | 8.750 | 8.750 | 8.360 | 8.450 | 43,727 | -0.40(-4.52%) |
May 05, 2008 | 9.270 | 9.270 | 8.840 | 8.850 | 53,621 | -0.24(-2.64%) |
May 02, 2008 | 8.950 | 9.090 | 8.890 | 9.090 | 103,920 | +0.14(+1.56%) |
May 01, 2008 | 8.850 | 9.000 | 8.400 | 8.950 | 120,279 | +0.14(+1.55%) |
Apr 30, 2008 | 8.900 | 8.900 | 8.650 | 8.813 | 26,920 | -0.01(-0.10%) |
Apr 29, 2008 | 8.650 | 8.990 | 8.550 | 8.822 | 57,622 | +0.18(+2.11%) |
Apr 28, 2008 | 8.550 | 8.700 | 8.500 | 8.640 | 30,850 | +0.08(+0.93%) |
Apr 25, 2008 | 8.010 | 8.800 | 8.010 | 8.560 | 40,708 | +0.11(+1.30%) |
Apr 24, 2008 | 8.990 | 9.030 | 8.350 | 8.450 | 67,498 | -0.41(-4.63%) |
Apr 23, 2008 | 8.490 | 9.000 | 8.460 | 8.860 | 290,438 | +0.45(+5.35%) |
Apr 22, 2008 | 8.100 | 8.440 | 7.900 | 8.410 | 80,559 | +0.41(+5.13%) |
Apr 21, 2008 | 7.800 | 8.023 | 7.480 | 8.000 | 83,901 | +0.05(+0.63%) |
Apr 18, 2008 | 7.990 | 8.000 | 7.810 | 7.950 | 35,612 | +0.10(+1.27%) |
Apr 17, 2008 | 7.390 | 7.850 | 7.300 | 7.850 | 52,400 | +0.51(+6.95%) |
Apr 16, 2008 | 7.400 | 7.590 | 7.300 | 7.340 | 27,750 | -0.08(-1.12%) |
Apr 15, 2008 | 7.530 | 7.550 | 7.300 | 7.423 | 27,020 | -0.10(-1.29%) |
Apr 14, 2008 | 7.410 | 7.650 | 7.120 | 7.520 | 24,400 | +0.30(+4.16%) |
Apr 11, 2008 | 7.650 | 7.700 | 7.110 | 7.220 | 53,100 | -0.53(-6.84%) |
Apr 10, 2008 | 7.710 | 7.750 | 7.000 | 7.750 | 94,400 | +0.11(+1.44%) |
Apr 09, 2008 | 7.750 | 8.059 | 7.400 | 7.640 | 107,600 | -0.03(-0.39%) |
Apr 08, 2008 | 7.050 | 7.670 | 6.900 | 7.670 | 51,500 | +0.67(+9.57%) |
Apr 07, 2008 | 7.120 | 7.120 | 6.850 | 7.000 | 30,500 | +0.00(+0.00%) |
Apr 04, 2008 | 6.920 | 7.000 | 6.820 | 7.000 | 74,800 | +0.22(+3.24%) |
Apr 03, 2008 | 7.000 | 7.000 | 6.650 | 6.780 | 70,900 | -0.07(-1.02%) |
Apr 02, 2008 | 6.780 | 6.870 | 6.550 | 6.850 | 49,000 | +0.20(+3.01%) |