Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 6.174 | 6.242 | 6.162 | 6.236 | 21,081 | -0.01(-0.10%) |
Jun 27, 2008 | 6.211 | 6.286 | 6.180 | 6.242 | 41,032 | +0.01(+0.20%) |
Jun 26, 2008 | 6.224 | 6.304 | 6.199 | 6.230 | 24,884 | -0.12(-1.96%) |
Jun 25, 2008 | 6.261 | 6.404 | 6.261 | 6.354 | 21,722 | +0.11(+1.79%) |
Jun 24, 2008 | 6.273 | 6.304 | 6.230 | 6.242 | 17,439 | -0.04(-0.59%) |
Jun 23, 2008 | 6.298 | 6.308 | 6.273 | 6.280 | 23,423 | -0.07(-1.08%) |
Jun 20, 2008 | 6.398 | 6.398 | 6.335 | 6.348 | 5,473 | -0.10(-1.54%) |
Jun 19, 2008 | 6.460 | 6.460 | 6.410 | 6.447 | 15,150 | -0.01(-0.10%) |
Jun 18, 2008 | 6.503 | 6.528 | 6.447 | 6.453 | 23,386 | -0.09(-1.33%) |
Jun 17, 2008 | 6.609 | 6.615 | 6.540 | 6.540 | 6,013 | -0.02(-0.28%) |
Jun 16, 2008 | 6.404 | 6.578 | 6.404 | 6.559 | 23,108 | +0.09(+1.34%) |
Jun 13, 2008 | 6.509 | 6.528 | 6.410 | 6.472 | 12,308 | +0.02(+0.39%) |
Jun 12, 2008 | 6.416 | 6.491 | 6.379 | 6.447 | 6,900 | +0.01(+0.10%) |
Jun 11, 2008 | 6.540 | 6.540 | 6.422 | 6.441 | 22,436 | -0.13(-1.98%) |
Jun 10, 2008 | 6.585 | 6.646 | 6.522 | 6.571 | 39,908 | -0.10(-1.49%) |
Jun 09, 2008 | 6.739 | 6.739 | 6.634 | 6.671 | 53,569 | -0.01(-0.09%) |
Jun 06, 2008 | 6.708 | 6.764 | 6.677 | 6.677 | 22,739 | -0.17(-2.45%) |
Jun 05, 2008 | 6.758 | 6.845 | 6.702 | 6.845 | 17,637 | +0.11(+1.57%) |
Jun 04, 2008 | 6.832 | 6.832 | 6.719 | 6.739 | 30,332 | -0.05(-0.73%) |
Jun 03, 2008 | 6.913 | 6.913 | 6.733 | 6.789 | 48,963 | +0.04(+0.55%) |
Jun 02, 2008 | 6.764 | 6.776 | 6.745 | 6.752 | 58,809 | -0.07(-1.09%) |
May 30, 2008 | 6.814 | 6.851 | 6.801 | 6.826 | 52,313 | +0.04(+0.55%) |
May 29, 2008 | 6.770 | 6.832 | 6.714 | 6.789 | 79,533 | -0.04(-0.64%) |
May 28, 2008 | 6.789 | 6.857 | 6.758 | 6.832 | 12,235 | +0.06(+0.82%) |
May 27, 2008 | 6.807 | 6.814 | 6.739 | 6.776 | 38,503 | -0.05(-0.73%) |
May 26, 2008 | 6.870 | 6.870 | 6.812 | 6.826 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.870 | 6.870 | 6.812 | 6.826 | 21,651 | -0.04(-0.63%) |
May 22, 2008 | 6.863 | 6.913 | 6.845 | 6.870 | 39,095 | -0.01(-0.18%) |
May 21, 2008 | 6.882 | 6.913 | 6.876 | 6.882 | 7,879 | -0.03(-0.45%) |
May 20, 2008 | 6.907 | 6.944 | 6.876 | 6.913 | 17,391 | -0.02(-0.36%) |
May 19, 2008 | 6.938 | 6.969 | 6.888 | 6.938 | 26,824 | +0.00(+0.00%) |
May 16, 2008 | 7.006 | 7.037 | 6.932 | 6.938 | 72,894 | +0.02(+0.36%) |
May 15, 2008 | 6.944 | 6.957 | 6.783 | 6.913 | 23,462 | +0.11(+1.64%) |
May 14, 2008 | 6.826 | 6.907 | 6.783 | 6.801 | 32,927 | +0.02(+0.37%) |
May 13, 2008 | 6.845 | 6.845 | 6.733 | 6.776 | 9,196 | -0.01(-0.09%) |
May 12, 2008 | 6.783 | 6.826 | 6.733 | 6.783 | 33,771 | +0.06(+0.83%) |
May 09, 2008 | 6.708 | 6.745 | 6.708 | 6.727 | 10,601 | -0.02(-0.37%) |
May 08, 2008 | 6.727 | 6.776 | 6.727 | 6.752 | 4,865 | +0.04(+0.55%) |
May 07, 2008 | 6.764 | 6.821 | 6.708 | 6.714 | 60,334 | -0.07(-1.01%) |
May 06, 2008 | 6.826 | 6.826 | 6.739 | 6.783 | 35,756 | -0.01(-0.09%) |
May 05, 2008 | 6.776 | 6.814 | 6.770 | 6.789 | 29,248 | -0.02(-0.36%) |
May 02, 2008 | 6.888 | 6.925 | 6.795 | 6.814 | 26,362 | -0.32(-4.44%) |
May 01, 2008 | 7.056 | 7.149 | 7.056 | 7.130 | 37,366 | +0.07(+0.97%) |
Apr 30, 2008 | 7.037 | 7.112 | 7.037 | 7.062 | 64,963 | +0.02(+0.26%) |
Apr 29, 2008 | 7.037 | 7.050 | 7.012 | 7.043 | 26,363 | -0.02(-0.26%) |
Apr 28, 2008 | 7.050 | 7.099 | 7.031 | 7.062 | 35,390 | +0.05(+0.68%) |
Apr 25, 2008 | 6.994 | 7.027 | 6.994 | 7.014 | 35,030 | +0.06(+0.92%) |
Apr 24, 2008 | 6.925 | 6.981 | 6.876 | 6.950 | 11,332 | -0.01(-0.09%) |
Apr 23, 2008 | 6.938 | 6.981 | 6.919 | 6.957 | 17,387 | +0.04(+0.54%) |
Apr 22, 2008 | 6.919 | 6.969 | 6.888 | 6.919 | 29,611 | -0.01(-0.18%) |
Apr 21, 2008 | 6.944 | 6.944 | 6.919 | 6.932 | 15,307 | +0.01(+0.18%) |
Apr 18, 2008 | 6.913 | 6.944 | 6.894 | 6.919 | 9,920 | +0.10(+1.46%) |
Apr 17, 2008 | 6.832 | 6.957 | 6.820 | 6.820 | 113,424 | -0.05(-0.72%) |
Apr 16, 2008 | 6.801 | 6.894 | 6.801 | 6.870 | 17,870 | +0.16(+2.31%) |
Apr 15, 2008 | 6.708 | 6.727 | 6.652 | 6.714 | 8,719 | +0.05(+0.75%) |
Apr 14, 2008 | 6.721 | 6.725 | 6.646 | 6.665 | 15,777 | -0.07(-1.11%) |
Apr 11, 2008 | 6.789 | 6.789 | 6.708 | 6.739 | 8,532 | -0.11(-1.63%) |
Apr 10, 2008 | 6.832 | 6.876 | 6.776 | 6.851 | 14,972 | +0.00(+0.00%) |
Apr 09, 2008 | 6.901 | 6.925 | 6.783 | 6.851 | 17,065 | -0.04(-0.63%) |
Apr 08, 2008 | 6.820 | 6.938 | 6.770 | 6.894 | 16,582 | -0.05(-0.72%) |
Apr 07, 2008 | 6.870 | 6.975 | 6.851 | 6.944 | 55,383 | +0.07(+0.99%) |
Apr 04, 2008 | 6.807 | 6.876 | 6.776 | 6.876 | 40,249 | +0.11(+1.56%) |
Apr 03, 2008 | 6.857 | 6.876 | 6.758 | 6.770 | 18,353 | -0.06(-0.91%) |
Apr 02, 2008 | 6.814 | 6.870 | 6.795 | 6.832 | 25,920 | +0.06(+0.82%) |