Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.515 | 6.602 | 6.418 | 6.470 | 2,769,520 | -0.05(-0.73%) |
Jun 27, 2008 | 6.682 | 6.682 | 6.429 | 6.517 | 7,096,682 | -0.13(-1.89%) |
Jun 26, 2008 | 6.719 | 6.740 | 6.606 | 6.643 | 3,636,225 | -0.17(-2.45%) |
Jun 25, 2008 | 6.702 | 6.880 | 6.684 | 6.810 | 3,023,326 | +0.12(+1.82%) |
Jun 24, 2008 | 6.593 | 6.812 | 6.517 | 6.688 | 3,366,101 | +0.04(+0.65%) |
Jun 23, 2008 | 6.770 | 6.810 | 6.635 | 6.645 | 2,498,076 | -0.11(-1.59%) |
Jun 20, 2008 | 6.770 | 6.832 | 6.624 | 6.752 | 4,936,782 | -0.06(-0.82%) |
Jun 19, 2008 | 6.612 | 6.816 | 6.595 | 6.807 | 2,289,852 | +0.20(+2.96%) |
Jun 18, 2008 | 6.692 | 6.787 | 6.544 | 6.612 | 3,377,902 | -0.12(-1.74%) |
Jun 17, 2008 | 6.886 | 6.886 | 6.698 | 6.729 | 4,424,634 | -0.13(-1.86%) |
Jun 16, 2008 | 6.772 | 6.880 | 6.725 | 6.857 | 4,774,369 | +0.08(+1.12%) |
Jun 13, 2008 | 6.847 | 6.867 | 6.690 | 6.781 | 5,265,080 | -0.01(-0.12%) |
Jun 12, 2008 | 6.832 | 6.970 | 6.717 | 6.789 | 4,022,343 | +0.00(+0.00%) |
Jun 11, 2008 | 6.937 | 6.991 | 6.775 | 6.789 | 2,528,904 | -0.16(-2.37%) |
Jun 10, 2008 | 6.906 | 6.976 | 6.830 | 6.954 | 4,431,152 | -0.02(-0.24%) |
Jun 09, 2008 | 7.217 | 7.281 | 6.943 | 6.970 | 4,612,310 | -0.20(-2.84%) |
Jun 06, 2008 | 7.598 | 7.619 | 7.174 | 7.174 | 5,845,679 | -0.52(-6.80%) |
Jun 05, 2008 | 7.487 | 7.697 | 7.468 | 7.697 | 2,924,498 | +0.20(+2.69%) |
Jun 04, 2008 | 7.345 | 7.516 | 7.324 | 7.495 | 4,916,468 | +0.15(+2.05%) |
Jun 03, 2008 | 7.246 | 7.392 | 7.137 | 7.345 | 5,884,025 | +0.06(+0.85%) |
Jun 02, 2008 | 7.398 | 7.398 | 7.230 | 7.283 | 3,174,992 | -0.13(-1.75%) |
May 30, 2008 | 7.388 | 7.444 | 7.277 | 7.413 | 3,057,457 | +0.02(+0.28%) |
May 29, 2008 | 7.310 | 7.427 | 7.296 | 7.392 | 3,619,956 | +0.05(+0.64%) |
May 28, 2008 | 7.341 | 7.405 | 7.234 | 7.345 | 1,939,870 | +0.00(+0.06%) |
May 27, 2008 | 7.207 | 7.359 | 7.139 | 7.341 | 1,948,956 | +0.19(+2.62%) |
May 26, 2008 | 7.073 | 7.256 | 7.071 | 7.153 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.073 | 7.256 | 7.071 | 7.153 | 2,834,824 | +0.04(+0.58%) |
May 22, 2008 | 7.166 | 7.236 | 7.038 | 7.112 | 2,112,117 | -0.07(-0.97%) |
May 21, 2008 | 7.413 | 7.516 | 7.147 | 7.182 | 1,986,792 | -0.21(-2.79%) |
May 20, 2008 | 7.427 | 7.448 | 7.324 | 7.388 | 2,170,632 | -0.05(-0.61%) |
May 19, 2008 | 7.450 | 7.499 | 7.359 | 7.433 | 2,010,802 | -0.07(-0.91%) |
May 16, 2008 | 7.755 | 7.876 | 7.403 | 7.501 | 3,534,823 | -0.08(-1.06%) |
May 15, 2008 | 7.396 | 7.606 | 7.376 | 7.582 | 1,981,946 | +0.15(+2.02%) |
May 14, 2008 | 7.300 | 7.530 | 7.291 | 7.431 | 2,584,680 | +0.15(+2.09%) |
May 13, 2008 | 7.211 | 7.293 | 7.158 | 7.279 | 1,189,345 | +0.04(+0.51%) |
May 12, 2008 | 7.055 | 7.252 | 7.024 | 7.242 | 2,369,973 | +0.28(+3.99%) |
May 09, 2008 | 6.878 | 7.053 | 6.861 | 6.964 | 1,284,730 | +0.00(+0.03%) |
May 08, 2008 | 6.943 | 7.073 | 6.890 | 6.962 | 2,739,600 | -0.03(-0.38%) |
May 07, 2008 | 7.291 | 7.314 | 6.972 | 6.989 | 3,050,070 | -0.28(-3.80%) |
May 06, 2008 | 7.145 | 7.277 | 7.125 | 7.265 | 2,916,664 | +0.05(+0.71%) |
May 05, 2008 | 7.213 | 7.238 | 7.125 | 7.213 | 2,626,241 | -0.07(-0.91%) |
May 02, 2008 | 7.310 | 7.419 | 7.232 | 7.279 | 3,980,306 | +0.09(+1.29%) |
May 01, 2008 | 7.207 | 7.228 | 7.106 | 7.186 | 5,301,892 | -0.03(-0.40%) |
Apr 30, 2008 | 7.425 | 7.491 | 7.213 | 7.215 | 2,320,117 | -0.18(-2.42%) |
Apr 29, 2008 | 7.452 | 7.489 | 7.267 | 7.394 | 1,474,761 | -0.01(-0.17%) |
Apr 28, 2008 | 7.328 | 7.444 | 7.265 | 7.407 | 1,270,564 | +0.03(+0.42%) |
Apr 25, 2008 | 7.265 | 7.413 | 7.258 | 7.376 | 2,180,024 | +0.12(+1.62%) |
Apr 24, 2008 | 7.166 | 7.349 | 7.100 | 7.258 | 2,745,005 | +0.10(+1.38%) |
Apr 23, 2008 | 7.038 | 7.267 | 6.970 | 7.160 | 1,471,842 | +0.15(+2.17%) |
Apr 22, 2008 | 7.001 | 7.162 | 6.913 | 7.007 | 1,512,185 | -0.03(-0.38%) |
Apr 21, 2008 | 7.024 | 7.071 | 6.930 | 7.034 | 1,281,437 | -0.06(-0.84%) |
Apr 18, 2008 | 7.205 | 7.314 | 7.048 | 7.094 | 1,962,486 | -0.02(-0.29%) |
Apr 17, 2008 | 7.083 | 7.141 | 6.997 | 7.114 | 1,745,754 | -0.01(-0.09%) |
Apr 16, 2008 | 6.869 | 7.120 | 6.805 | 7.120 | 3,789,532 | +0.33(+4.79%) |
Apr 15, 2008 | 6.682 | 6.805 | 6.645 | 6.795 | 3,356,821 | +0.18(+2.71%) |
Apr 14, 2008 | 6.597 | 6.678 | 6.534 | 6.616 | 2,670,541 | +0.03(+0.44%) |
Apr 11, 2008 | 6.610 | 6.744 | 6.519 | 6.587 | 2,105,255 | -0.11(-1.69%) |
Apr 10, 2008 | 6.604 | 6.803 | 6.527 | 6.700 | 2,424,982 | +0.12(+1.85%) |
Apr 09, 2008 | 6.797 | 6.805 | 6.554 | 6.579 | 2,286,574 | -0.19(-2.86%) |
Apr 08, 2008 | 6.933 | 6.933 | 6.725 | 6.772 | 2,433,631 | -0.16(-2.32%) |
Apr 07, 2008 | 6.960 | 6.978 | 6.844 | 6.933 | 1,569,189 | -0.00(-0.03%) |
Apr 04, 2008 | 7.065 | 7.104 | 6.898 | 6.935 | 3,109,785 | -0.14(-2.01%) |
Apr 03, 2008 | 6.797 | 7.079 | 6.797 | 7.077 | 2,592,717 | +0.23(+3.31%) |
Apr 02, 2008 | 6.832 | 7.038 | 6.725 | 6.851 | 4,085,200 | +0.01(+0.12%) |