Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.702 | 5.785 | 5.564 | 5.669 | 11,172,846 | -0.01(-0.23%) |
Jun 27, 2008 | 5.768 | 5.781 | 5.551 | 5.683 | 8,877,296 | -0.08(-1.37%) |
Jun 26, 2008 | 5.887 | 5.926 | 5.677 | 5.762 | 5,621,777 | -0.19(-3.21%) |
Jun 25, 2008 | 5.861 | 6.045 | 5.788 | 5.953 | 7,115,778 | +0.11(+1.80%) |
Jun 24, 2008 | 6.137 | 6.137 | 5.821 | 5.847 | 5,714,173 | -0.09(-1.55%) |
Jun 23, 2008 | 6.039 | 6.078 | 5.880 | 5.940 | 3,998,909 | -0.01(-0.22%) |
Jun 20, 2008 | 6.085 | 6.197 | 5.933 | 5.953 | 6,204,090 | -0.16(-2.69%) |
Jun 19, 2008 | 6.006 | 6.170 | 5.946 | 6.118 | 5,139,294 | +0.12(+1.98%) |
Jun 18, 2008 | 6.118 | 6.164 | 5.956 | 5.999 | 6,898,855 | -0.15(-2.36%) |
Jun 17, 2008 | 6.078 | 6.184 | 6.058 | 6.144 | 9,454,833 | +0.08(+1.30%) |
Jun 16, 2008 | 6.118 | 6.190 | 6.052 | 6.065 | 13,577,303 | -0.11(-1.71%) |
Jun 13, 2008 | 6.111 | 6.197 | 6.078 | 6.170 | 9,891,835 | +0.07(+1.08%) |
Jun 12, 2008 | 6.065 | 6.236 | 6.032 | 6.104 | 8,709,930 | +0.06(+0.98%) |
Jun 11, 2008 | 6.104 | 6.197 | 6.035 | 6.045 | 5,593,937 | -0.13(-2.03%) |
Jun 10, 2008 | 6.223 | 6.282 | 6.104 | 6.170 | 6,399,552 | -0.10(-1.58%) |
Jun 09, 2008 | 6.329 | 6.335 | 6.203 | 6.269 | 4,503,415 | +0.01(+0.11%) |
Jun 06, 2008 | 6.414 | 6.454 | 6.230 | 6.263 | 6,702,888 | -0.24(-3.65%) |
Jun 05, 2008 | 6.572 | 6.572 | 6.381 | 6.500 | 6,133,630 | -0.03(-0.40%) |
Jun 04, 2008 | 6.553 | 6.559 | 6.427 | 6.526 | 6,608,356 | -0.03(-0.50%) |
Jun 03, 2008 | 6.526 | 6.612 | 6.460 | 6.559 | 5,994,065 | +0.07(+1.02%) |
Jun 02, 2008 | 6.553 | 6.652 | 6.348 | 6.493 | 8,379,621 | -0.08(-1.20%) |
May 30, 2008 | 6.487 | 6.612 | 6.457 | 6.572 | 8,801,835 | +0.09(+1.42%) |
May 29, 2008 | 6.394 | 6.493 | 6.362 | 6.480 | 9,730,579 | +0.05(+0.72%) |
May 28, 2008 | 6.533 | 6.612 | 6.421 | 6.434 | 8,265,390 | -0.05(-0.71%) |
May 27, 2008 | 6.256 | 6.500 | 6.256 | 6.480 | 5,572,836 | +0.15(+2.40%) |
May 26, 2008 | 6.434 | 6.490 | 6.329 | 6.329 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.434 | 6.490 | 6.329 | 6.329 | 4,707,353 | -0.13(-1.94%) |
May 22, 2008 | 6.368 | 6.487 | 6.362 | 6.454 | 6,154,290 | +0.04(+0.62%) |
May 21, 2008 | 6.559 | 6.592 | 6.381 | 6.414 | 6,308,434 | -0.14(-2.11%) |
May 20, 2008 | 6.638 | 6.645 | 6.487 | 6.553 | 8,085,540 | -0.11(-1.58%) |
May 19, 2008 | 6.638 | 6.815 | 6.599 | 6.658 | 10,530,559 | +0.02(+0.30%) |
May 16, 2008 | 6.605 | 6.823 | 6.434 | 6.638 | 11,107,009 | -0.21(-3.08%) |
May 15, 2008 | 6.619 | 6.902 | 6.619 | 6.849 | 10,303,013 | +0.20(+3.08%) |
May 14, 2008 | 6.691 | 6.797 | 6.599 | 6.645 | 10,019,503 | -0.01(-0.20%) |
May 13, 2008 | 6.665 | 6.724 | 6.526 | 6.658 | 12,017,834 | +0.00(+0.00%) |
May 12, 2008 | 6.381 | 6.678 | 6.381 | 6.658 | 11,881,638 | +0.25(+3.91%) |
May 09, 2008 | 6.269 | 6.421 | 6.249 | 6.408 | 2,169,238 | +0.05(+0.73%) |
May 08, 2008 | 6.223 | 6.381 | 6.210 | 6.362 | 9,340,027 | +0.16(+2.55%) |
May 07, 2008 | 6.421 | 6.474 | 6.190 | 6.203 | 7,566,046 | -0.21(-3.29%) |
May 06, 2008 | 6.249 | 6.441 | 6.197 | 6.414 | 6,471,134 | +0.11(+1.67%) |
May 05, 2008 | 6.170 | 6.408 | 6.170 | 6.309 | 10,402,248 | +0.09(+1.48%) |
May 02, 2008 | 6.309 | 6.309 | 6.144 | 6.216 | 8,744,706 | -0.02(-0.32%) |
May 01, 2008 | 5.893 | 6.315 | 5.893 | 6.236 | 21,102,786 | +0.27(+4.53%) |
Apr 30, 2008 | 5.636 | 6.085 | 5.636 | 5.966 | 22,723,568 | +0.33(+5.85%) |
Apr 29, 2008 | 5.551 | 5.676 | 5.511 | 5.636 | 10,466,456 | +0.03(+0.59%) |
Apr 28, 2008 | 5.518 | 5.676 | 5.518 | 5.603 | 8,150,183 | +0.05(+0.83%) |
Apr 25, 2008 | 5.570 | 5.702 | 5.432 | 5.557 | 4,755,765 | +0.00(+0.00%) |
Apr 24, 2008 | 5.360 | 5.617 | 5.360 | 5.557 | 8,915,252 | +0.18(+3.31%) |
Apr 23, 2008 | 5.406 | 5.505 | 5.346 | 5.379 | 5,519,357 | +0.01(+0.25%) |
Apr 22, 2008 | 5.406 | 5.406 | 5.274 | 5.366 | 5,916,075 | -0.01(-0.12%) |
Apr 21, 2008 | 5.386 | 5.425 | 5.340 | 5.373 | 5,145,471 | -0.05(-0.97%) |
Apr 18, 2008 | 5.452 | 5.452 | 5.366 | 5.425 | 3,253,219 | +0.07(+1.23%) |
Apr 17, 2008 | 5.379 | 5.412 | 5.313 | 5.360 | 3,844,041 | -0.01(-0.25%) |
Apr 16, 2008 | 5.195 | 5.406 | 5.195 | 5.373 | 6,215,037 | +0.16(+3.16%) |
Apr 15, 2008 | 5.287 | 5.360 | 5.122 | 5.208 | 10,420,266 | -0.18(-3.30%) |
Apr 14, 2008 | 5.280 | 5.425 | 5.280 | 5.386 | 5,248,950 | +0.11(+2.00%) |
Apr 11, 2008 | 5.221 | 5.307 | 5.221 | 5.280 | 6,922,834 | +0.01(+0.12%) |
Apr 10, 2008 | 5.320 | 5.353 | 5.208 | 5.274 | 4,404,095 | +0.00(+0.00%) |
Apr 09, 2008 | 5.379 | 5.439 | 5.241 | 5.274 | 10,415,807 | -0.13(-2.32%) |
Apr 08, 2008 | 5.511 | 5.518 | 5.399 | 5.399 | 6,045,169 | -0.13(-2.27%) |
Apr 07, 2008 | 5.537 | 5.617 | 5.518 | 5.524 | 8,518,198 | +0.02(+0.36%) |
Apr 04, 2008 | 5.537 | 5.570 | 5.478 | 5.505 | 7,512,501 | -0.11(-2.00%) |
Apr 03, 2008 | 5.577 | 5.636 | 5.531 | 5.617 | 9,031,893 | +0.02(+0.35%) |
Apr 02, 2008 | 5.689 | 5.748 | 5.584 | 5.597 | 7,255,078 | -0.04(-0.70%) |