Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.630 | 6.718 | 6.531 | 6.584 | 2,721,624 | -0.05(-0.73%) |
Jun 27, 2008 | 6.799 | 6.799 | 6.542 | 6.632 | 6,973,951 | -0.13(-1.89%) |
Jun 26, 2008 | 6.837 | 6.858 | 6.722 | 6.760 | 3,573,339 | -0.17(-2.45%) |
Jun 25, 2008 | 6.820 | 7.001 | 6.802 | 6.929 | 2,971,040 | +0.12(+1.82%) |
Jun 24, 2008 | 6.709 | 6.931 | 6.632 | 6.806 | 3,307,888 | +0.04(+0.65%) |
Jun 23, 2008 | 6.890 | 6.929 | 6.751 | 6.762 | 2,454,874 | -0.11(-1.59%) |
Jun 20, 2008 | 6.890 | 6.952 | 6.741 | 6.871 | 4,851,405 | -0.06(-0.82%) |
Jun 19, 2008 | 6.728 | 6.936 | 6.711 | 6.927 | 2,250,251 | +0.20(+2.96%) |
Jun 18, 2008 | 6.810 | 6.906 | 6.659 | 6.728 | 3,319,485 | -0.12(-1.74%) |
Jun 17, 2008 | 7.007 | 7.007 | 6.816 | 6.848 | 4,348,114 | -0.13(-1.86%) |
Jun 16, 2008 | 6.892 | 7.001 | 6.843 | 6.978 | 4,691,801 | +0.08(+1.12%) |
Jun 13, 2008 | 6.967 | 6.988 | 6.808 | 6.900 | 5,174,026 | -0.01(-0.12%) |
Jun 12, 2008 | 6.952 | 7.093 | 6.835 | 6.908 | 3,952,781 | +0.00(+0.00%) |
Jun 11, 2008 | 7.059 | 7.114 | 6.894 | 6.908 | 2,485,169 | -0.17(-2.37%) |
Jun 10, 2008 | 7.028 | 7.099 | 6.950 | 7.076 | 4,354,519 | -0.02(-0.24%) |
Jun 09, 2008 | 7.344 | 7.409 | 7.066 | 7.093 | 4,532,545 | -0.21(-2.84%) |
Jun 06, 2008 | 7.732 | 7.753 | 7.300 | 7.300 | 5,744,583 | -0.53(-6.80%) |
Jun 05, 2008 | 7.619 | 7.832 | 7.600 | 7.832 | 2,873,921 | +0.21(+2.69%) |
Jun 04, 2008 | 7.474 | 7.648 | 7.453 | 7.627 | 4,831,442 | +0.15(+2.05%) |
Jun 03, 2008 | 7.374 | 7.522 | 7.263 | 7.474 | 5,782,267 | +0.06(+0.85%) |
Jun 02, 2008 | 7.529 | 7.529 | 7.357 | 7.411 | 3,120,083 | -0.13(-1.75%) |
May 30, 2008 | 7.518 | 7.575 | 7.405 | 7.543 | 3,004,581 | +0.02(+0.28%) |
May 29, 2008 | 7.439 | 7.558 | 7.424 | 7.522 | 3,557,352 | +0.05(+0.64%) |
May 28, 2008 | 7.470 | 7.535 | 7.361 | 7.474 | 1,906,321 | +0.00(+0.06%) |
May 27, 2008 | 7.334 | 7.489 | 7.265 | 7.470 | 1,915,251 | +0.19(+2.62%) |
May 26, 2008 | 7.198 | 7.384 | 7.196 | 7.279 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.198 | 7.384 | 7.196 | 7.279 | 2,785,798 | +0.04(+0.58%) |
May 22, 2008 | 7.292 | 7.363 | 7.162 | 7.237 | 2,075,590 | -0.07(-0.97%) |
May 21, 2008 | 7.543 | 7.648 | 7.273 | 7.309 | 1,952,433 | -0.21(-2.79%) |
May 20, 2008 | 7.558 | 7.579 | 7.453 | 7.518 | 2,133,093 | -0.05(-0.61%) |
May 19, 2008 | 7.581 | 7.631 | 7.489 | 7.564 | 1,976,027 | -0.07(-0.91%) |
May 16, 2008 | 7.891 | 8.015 | 7.533 | 7.633 | 3,473,691 | -0.08(-1.06%) |
May 15, 2008 | 7.527 | 7.740 | 7.506 | 7.715 | 1,947,670 | +0.15(+2.02%) |
May 14, 2008 | 7.428 | 7.663 | 7.420 | 7.562 | 2,539,980 | +0.16(+2.09%) |
May 13, 2008 | 7.338 | 7.422 | 7.284 | 7.407 | 1,168,776 | +0.04(+0.51%) |
May 12, 2008 | 7.179 | 7.380 | 7.147 | 7.369 | 2,328,987 | +0.28(+3.99%) |
May 09, 2008 | 6.999 | 7.177 | 6.982 | 7.087 | 1,262,511 | +0.00(+0.03%) |
May 08, 2008 | 7.066 | 7.198 | 7.011 | 7.084 | 2,692,221 | -0.03(-0.38%) |
May 07, 2008 | 7.420 | 7.443 | 7.095 | 7.112 | 2,997,322 | -0.28(-3.80%) |
May 06, 2008 | 7.271 | 7.405 | 7.250 | 7.392 | 2,866,223 | +0.05(+0.71%) |
May 05, 2008 | 7.340 | 7.365 | 7.250 | 7.340 | 2,580,823 | -0.07(-0.91%) |
May 02, 2008 | 7.439 | 7.550 | 7.359 | 7.407 | 3,911,471 | +0.09(+1.29%) |
May 01, 2008 | 7.334 | 7.355 | 7.231 | 7.313 | 5,210,201 | -0.03(-0.40%) |
Apr 30, 2008 | 7.556 | 7.623 | 7.340 | 7.342 | 2,279,993 | -0.18(-2.42%) |
Apr 29, 2008 | 7.583 | 7.621 | 7.395 | 7.524 | 1,449,257 | -0.01(-0.17%) |
Apr 28, 2008 | 7.457 | 7.575 | 7.392 | 7.537 | 1,248,590 | +0.03(+0.42%) |
Apr 25, 2008 | 7.392 | 7.543 | 7.386 | 7.506 | 2,142,323 | +0.12(+1.62%) |
Apr 24, 2008 | 7.292 | 7.478 | 7.225 | 7.386 | 2,697,532 | +0.10(+1.38%) |
Apr 23, 2008 | 7.162 | 7.395 | 7.093 | 7.286 | 1,446,388 | +0.16(+2.17%) |
Apr 22, 2008 | 7.124 | 7.288 | 7.034 | 7.131 | 1,486,033 | -0.03(-0.38%) |
Apr 21, 2008 | 7.147 | 7.196 | 7.052 | 7.158 | 1,259,276 | -0.06(-0.84%) |
Apr 18, 2008 | 7.332 | 7.443 | 7.172 | 7.219 | 1,928,547 | -0.02(-0.29%) |
Apr 17, 2008 | 7.208 | 7.267 | 7.120 | 7.239 | 1,715,563 | -0.01(-0.09%) |
Apr 16, 2008 | 6.990 | 7.246 | 6.925 | 7.246 | 3,723,995 | +0.33(+4.79%) |
Apr 15, 2008 | 6.799 | 6.925 | 6.762 | 6.915 | 3,298,767 | +0.18(+2.71%) |
Apr 14, 2008 | 6.714 | 6.795 | 6.649 | 6.732 | 2,624,357 | +0.03(+0.44%) |
Apr 11, 2008 | 6.726 | 6.862 | 6.634 | 6.703 | 2,068,846 | -0.12(-1.69%) |
Apr 10, 2008 | 6.720 | 6.923 | 6.642 | 6.818 | 2,383,044 | +0.12(+1.85%) |
Apr 09, 2008 | 6.917 | 6.925 | 6.670 | 6.695 | 2,247,030 | -0.20(-2.86%) |
Apr 08, 2008 | 7.055 | 7.055 | 6.843 | 6.892 | 2,391,544 | -0.16(-2.32%) |
Apr 07, 2008 | 7.082 | 7.101 | 6.965 | 7.055 | 1,542,052 | -0.00(-0.03%) |
Apr 04, 2008 | 7.189 | 7.229 | 7.019 | 7.057 | 3,056,004 | -0.14(-2.01%) |
Apr 03, 2008 | 6.917 | 7.204 | 6.917 | 7.202 | 2,547,879 | +0.23(+3.31%) |
Apr 02, 2008 | 6.952 | 7.162 | 6.843 | 6.971 | 4,014,550 | +0.01(+0.12%) |