Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.870 | 5.900 | 5.050 | 5.310 | 241,387 | -0.48(-8.29%) |
Jun 27, 2008 | 6.000 | 6.060 | 5.784 | 5.790 | 424,548 | -0.24(-3.98%) |
Jun 26, 2008 | 6.160 | 6.220 | 5.660 | 6.030 | 36,023 | -0.16(-2.58%) |
Jun 25, 2008 | 5.900 | 6.260 | 5.700 | 6.190 | 190,250 | +0.28(+4.74%) |
Jun 24, 2008 | 6.310 | 6.310 | 5.890 | 5.910 | 96,107 | -0.33(-5.29%) |
Jun 23, 2008 | 6.530 | 6.530 | 6.080 | 6.240 | 88,299 | -0.22(-3.41%) |
Jun 20, 2008 | 6.470 | 6.700 | 6.400 | 6.460 | 106,760 | -0.03(-0.46%) |
Jun 19, 2008 | 6.610 | 6.610 | 6.480 | 6.490 | 88,588 | -0.12(-1.82%) |
Jun 18, 2008 | 6.650 | 6.840 | 6.560 | 6.610 | 47,466 | -0.08(-1.20%) |
Jun 17, 2008 | 6.830 | 6.920 | 6.680 | 6.690 | 64,680 | -0.12(-1.76%) |
Jun 16, 2008 | 6.770 | 6.850 | 6.700 | 6.810 | 49,286 | -0.05(-0.73%) |
Jun 13, 2008 | 6.810 | 7.000 | 6.690 | 6.860 | 54,160 | +0.10(+1.48%) |
Jun 12, 2008 | 6.840 | 7.050 | 6.670 | 6.760 | 139,616 | -0.03(-0.44%) |
Jun 11, 2008 | 6.790 | 7.020 | 6.730 | 6.790 | 175,168 | -0.03(-0.44%) |
Jun 10, 2008 | 6.780 | 6.930 | 6.680 | 6.820 | 74,179 | -0.12(-1.73%) |
Jun 09, 2008 | 7.090 | 7.180 | 6.810 | 6.940 | 76,030 | -0.06(-0.86%) |
Jun 06, 2008 | 7.060 | 7.220 | 6.920 | 7.000 | 188,638 | -0.14(-1.96%) |
Jun 05, 2008 | 7.000 | 7.250 | 7.000 | 7.140 | 72,366 | +0.14(+2.00%) |
Jun 04, 2008 | 7.300 | 7.410 | 6.990 | 7.000 | 170,410 | -0.36(-4.89%) |
Jun 03, 2008 | 7.170 | 7.640 | 7.170 | 7.360 | 145,145 | +0.25(+3.52%) |
Jun 02, 2008 | 7.290 | 7.390 | 6.970 | 7.110 | 66,531 | -0.21(-2.87%) |
May 30, 2008 | 7.400 | 7.430 | 7.100 | 7.320 | 96,247 | -0.06(-0.81%) |
May 29, 2008 | 7.230 | 7.410 | 7.200 | 7.380 | 70,513 | +0.14(+1.93%) |
May 28, 2008 | 7.450 | 7.450 | 7.190 | 7.240 | 56,402 | -0.14(-1.90%) |
May 27, 2008 | 7.000 | 7.430 | 7.000 | 7.380 | 51,836 | +0.39(+5.58%) |
May 26, 2008 | 7.140 | 7.480 | 6.970 | 6.990 | 144,378 | +0.00(+0.00%) |
May 23, 2008 | 7.140 | 7.480 | 6.970 | 6.990 | 144,378 | -0.16(-2.24%) |
May 22, 2008 | 7.350 | 7.490 | 7.000 | 7.150 | 240,955 | -0.20(-2.72%) |
May 21, 2008 | 7.310 | 7.370 | 7.170 | 7.350 | 170,479 | +0.05(+0.68%) |
May 20, 2008 | 7.230 | 7.470 | 7.070 | 7.300 | 134,492 | +0.01(+0.14%) |
May 19, 2008 | 7.600 | 7.620 | 7.160 | 7.290 | 156,167 | -0.19(-2.54%) |
May 16, 2008 | 7.550 | 7.570 | 7.380 | 7.480 | 96,437 | +0.05(+0.67%) |
May 15, 2008 | 7.330 | 7.440 | 7.220 | 7.430 | 153,558 | +0.09(+1.23%) |
May 14, 2008 | 7.020 | 7.460 | 7.020 | 7.340 | 186,442 | +0.32(+4.56%) |
May 13, 2008 | 7.050 | 7.150 | 7.020 | 7.020 | 94,813 | +0.03(+0.43%) |
May 12, 2008 | 6.780 | 7.100 | 6.780 | 6.990 | 115,931 | +0.25(+3.71%) |
May 09, 2008 | 6.550 | 6.740 | 6.510 | 6.740 | 29,413 | +0.20(+3.06%) |
May 08, 2008 | 6.600 | 6.770 | 6.510 | 6.540 | 58,560 | -0.09(-1.36%) |
May 07, 2008 | 6.780 | 6.980 | 6.610 | 6.630 | 72,831 | -0.13(-1.92%) |
May 06, 2008 | 6.840 | 7.060 | 6.650 | 6.760 | 168,979 | -0.04(-0.59%) |
May 05, 2008 | 7.000 | 7.050 | 6.750 | 6.800 | 177,416 | -0.16(-2.30%) |
May 02, 2008 | 7.280 | 7.280 | 6.950 | 6.960 | 174,448 | -0.09(-1.28%) |
May 01, 2008 | 6.670 | 7.100 | 6.620 | 7.050 | 151,859 | +0.46(+6.98%) |
Apr 30, 2008 | 6.760 | 6.970 | 6.550 | 6.590 | 113,501 | -0.17(-2.51%) |
Apr 29, 2008 | 6.970 | 7.250 | 6.750 | 6.760 | 92,252 | -0.20(-2.87%) |
Apr 28, 2008 | 7.000 | 7.250 | 6.850 | 6.960 | 164,216 | -0.04(-0.57%) |
Apr 25, 2008 | 6.820 | 7.110 | 6.800 | 7.000 | 226,717 | -0.05(-0.71%) |
Apr 24, 2008 | 6.940 | 7.160 | 6.920 | 7.050 | 154,987 | +0.05(+0.71%) |
Apr 23, 2008 | 7.180 | 7.350 | 6.900 | 7.000 | 108,782 | -0.19(-2.64%) |
Apr 22, 2008 | 7.350 | 7.350 | 7.040 | 7.190 | 191,883 | -0.27(-3.62%) |
Apr 21, 2008 | 7.600 | 7.600 | 7.400 | 7.460 | 135,081 | -0.19(-2.48%) |
Apr 18, 2008 | 7.440 | 7.670 | 7.290 | 7.650 | 211,669 | +0.36(+4.94%) |
Apr 17, 2008 | 7.030 | 7.350 | 7.030 | 7.290 | 207,808 | +0.25(+3.55%) |
Apr 16, 2008 | 7.000 | 7.160 | 6.800 | 7.040 | 81,375 | +0.08(+1.15%) |
Apr 15, 2008 | 7.030 | 7.110 | 6.850 | 6.960 | 35,765 | -0.04(-0.57%) |
Apr 14, 2008 | 7.040 | 7.060 | 6.954 | 7.000 | 25,965 | -0.01(-0.14%) |
Apr 11, 2008 | 7.130 | 7.410 | 6.990 | 7.010 | 99,079 | -0.48(-6.41%) |
Apr 10, 2008 | 7.270 | 7.590 | 7.190 | 7.490 | 67,394 | +0.23(+3.17%) |
Apr 09, 2008 | 7.000 | 7.450 | 7.000 | 7.260 | 160,113 | +0.24(+3.42%) |
Apr 08, 2008 | 6.930 | 7.040 | 6.710 | 7.020 | 198,613 | +0.06(+0.86%) |
Apr 07, 2008 | 7.130 | 7.140 | 6.960 | 6.960 | 68,045 | -0.13(-1.83%) |
Apr 04, 2008 | 7.280 | 7.640 | 7.090 | 7.090 | 79,154 | -0.20(-2.74%) |
Apr 03, 2008 | 7.170 | 7.440 | 7.130 | 7.290 | 48,732 | +0.07(+0.97%) |
Apr 02, 2008 | 7.730 | 7.730 | 7.190 | 7.220 | 109,186 | -0.36(-4.75%) |