Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.307 | 5.363 | 5.223 | 5.263 | 617,973 | -0.04(-0.74%) |
Jun 27, 2008 | 5.482 | 5.482 | 5.193 | 5.302 | 1,164,882 | -0.22(-4.04%) |
Jun 26, 2008 | 5.867 | 6.007 | 5.499 | 5.525 | 389,518 | -0.43(-7.21%) |
Jun 25, 2008 | 6.025 | 6.073 | 5.893 | 5.955 | 287,237 | -0.06(-1.02%) |
Jun 24, 2008 | 5.981 | 6.165 | 5.911 | 6.016 | 224,613 | -0.02(-0.36%) |
Jun 23, 2008 | 6.379 | 6.379 | 6.029 | 6.038 | 286,518 | -0.30(-4.70%) |
Jun 20, 2008 | 6.537 | 6.677 | 6.309 | 6.335 | 515,650 | -0.25(-3.79%) |
Jun 19, 2008 | 6.423 | 6.620 | 6.401 | 6.585 | 176,972 | +0.16(+2.45%) |
Jun 18, 2008 | 6.454 | 6.515 | 6.375 | 6.427 | 403,740 | -0.03(-0.47%) |
Jun 17, 2008 | 6.550 | 6.550 | 6.419 | 6.458 | 253,659 | -0.08(-1.27%) |
Jun 16, 2008 | 6.314 | 6.589 | 6.082 | 6.541 | 484,211 | +0.21(+3.39%) |
Jun 13, 2008 | 6.244 | 6.419 | 6.200 | 6.327 | 367,907 | +0.14(+2.26%) |
Jun 12, 2008 | 6.047 | 6.340 | 6.047 | 6.187 | 404,592 | +0.20(+3.29%) |
Jun 11, 2008 | 6.038 | 6.099 | 5.946 | 5.990 | 550,464 | -0.13(-2.15%) |
Jun 10, 2008 | 6.147 | 6.187 | 5.955 | 6.121 | 412,629 | +0.05(+0.79%) |
Jun 09, 2008 | 6.051 | 6.213 | 5.981 | 6.073 | 421,925 | +0.06(+0.95%) |
Jun 06, 2008 | 5.990 | 6.222 | 5.990 | 6.016 | 508,898 | -0.03(-0.43%) |
Jun 05, 2008 | 5.849 | 6.082 | 5.849 | 6.042 | 1,015,084 | -0.22(-3.50%) |
Jun 04, 2008 | 6.134 | 6.314 | 6.134 | 6.261 | 406,440 | +0.12(+2.00%) |
Jun 03, 2008 | 6.117 | 6.195 | 5.867 | 6.138 | 385,868 | +0.03(+0.50%) |
Jun 02, 2008 | 6.108 | 6.169 | 5.828 | 6.108 | 555,121 | -0.04(-0.71%) |
May 30, 2008 | 6.029 | 6.182 | 5.876 | 6.152 | 676,071 | +0.13(+2.11%) |
May 29, 2008 | 5.876 | 6.086 | 5.793 | 6.025 | 522,919 | +0.12(+2.08%) |
May 28, 2008 | 5.858 | 5.928 | 5.631 | 5.902 | 335,612 | +0.15(+2.59%) |
May 27, 2008 | 5.657 | 5.758 | 5.561 | 5.753 | 366,557 | +0.11(+2.02%) |
May 26, 2008 | 5.687 | 5.687 | 5.508 | 5.639 | 576,366 | +0.00(+0.00%) |
May 23, 2008 | 5.687 | 5.687 | 5.508 | 5.639 | 576,366 | -0.07(-1.15%) |
May 22, 2008 | 5.600 | 5.705 | 5.543 | 5.705 | 419,769 | +0.11(+1.88%) |
May 21, 2008 | 5.727 | 5.814 | 5.569 | 5.600 | 365,582 | -0.11(-1.84%) |
May 20, 2008 | 5.889 | 5.968 | 5.604 | 5.705 | 762,713 | -0.19(-3.27%) |
May 19, 2008 | 5.911 | 6.047 | 5.779 | 5.898 | 396,283 | -0.00(-0.07%) |
May 16, 2008 | 5.928 | 5.937 | 5.687 | 5.902 | 746,252 | +0.01(+0.22%) |
May 15, 2008 | 5.687 | 5.889 | 5.565 | 5.889 | 802,184 | +0.20(+3.46%) |
May 14, 2008 | 5.705 | 5.736 | 5.661 | 5.692 | 512,125 | +0.00(+0.00%) |
May 13, 2008 | 5.876 | 5.876 | 5.670 | 5.692 | 411,245 | -0.19(-3.20%) |
May 12, 2008 | 5.885 | 5.946 | 5.823 | 5.880 | 453,508 | +0.02(+0.30%) |
May 09, 2008 | 6.108 | 6.108 | 5.670 | 5.863 | 483,391 | -0.26(-4.29%) |
May 08, 2008 | 6.471 | 6.480 | 6.095 | 6.125 | 552,563 | -0.04(-0.57%) |
May 07, 2008 | 6.427 | 6.427 | 6.055 | 6.160 | 357,323 | -0.26(-4.09%) |
May 06, 2008 | 6.195 | 6.489 | 6.125 | 6.423 | 448,549 | +0.17(+2.66%) |
May 05, 2008 | 6.112 | 6.257 | 6.108 | 6.257 | 454,497 | +0.17(+2.73%) |
May 02, 2008 | 5.972 | 6.103 | 5.941 | 6.090 | 615,027 | +0.16(+2.73%) |
May 01, 2008 | 5.723 | 5.955 | 5.683 | 5.928 | 500,719 | +0.19(+3.28%) |
Apr 30, 2008 | 5.911 | 6.020 | 5.626 | 5.740 | 604,498 | -0.18(-2.96%) |
Apr 29, 2008 | 5.793 | 5.920 | 5.705 | 5.915 | 358,933 | +0.11(+1.81%) |
Apr 28, 2008 | 5.810 | 5.911 | 5.766 | 5.810 | 228,846 | -0.02(-0.30%) |
Apr 25, 2008 | 5.823 | 5.849 | 5.679 | 5.828 | 228,610 | +0.04(+0.68%) |
Apr 24, 2008 | 5.705 | 5.885 | 5.539 | 5.788 | 190,043 | +0.09(+1.61%) |
Apr 23, 2008 | 5.626 | 5.701 | 5.512 | 5.696 | 238,160 | +0.10(+1.72%) |
Apr 22, 2008 | 5.749 | 5.779 | 5.495 | 5.600 | 495,206 | -0.19(-3.25%) |
Apr 21, 2008 | 5.793 | 5.832 | 5.626 | 5.788 | 259,437 | -0.03(-0.53%) |
Apr 18, 2008 | 5.876 | 5.902 | 5.574 | 5.819 | 212,470 | +0.04(+0.68%) |
Apr 17, 2008 | 5.810 | 5.902 | 5.670 | 5.779 | 360,646 | -0.04(-0.75%) |
Apr 16, 2008 | 5.740 | 5.885 | 5.687 | 5.823 | 337,092 | +0.15(+2.62%) |
Apr 15, 2008 | 5.718 | 5.753 | 5.627 | 5.674 | 264,418 | -0.02(-0.31%) |
Apr 14, 2008 | 5.723 | 5.766 | 5.582 | 5.692 | 266,549 | -0.04(-0.76%) |
Apr 11, 2008 | 5.744 | 5.758 | 5.652 | 5.736 | 223,846 | -0.09(-1.50%) |
Apr 10, 2008 | 5.705 | 5.893 | 5.644 | 5.823 | 219,061 | +0.11(+1.84%) |
Apr 09, 2008 | 5.836 | 5.836 | 5.666 | 5.718 | 287,306 | -0.10(-1.73%) |
Apr 08, 2008 | 5.762 | 5.863 | 5.723 | 5.819 | 149,814 | -0.01(-0.23%) |
Apr 07, 2008 | 5.753 | 5.858 | 5.679 | 5.832 | 241,631 | +0.16(+2.78%) |
Apr 04, 2008 | 5.766 | 5.801 | 5.552 | 5.674 | 231,506 | -0.07(-1.29%) |
Apr 03, 2008 | 5.622 | 5.788 | 5.582 | 5.749 | 253,878 | +0.07(+1.16%) |
Apr 02, 2008 | 5.631 | 5.705 | 5.460 | 5.683 | 1,679,625 | +0.04(+0.62%) |