Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.005 | 7.154 | 6.815 | 6.973 | 647,570 | -0.03(-0.46%) |
May 29, 2008 | 6.756 | 7.074 | 6.756 | 7.005 | 619,858 | +0.20(+3.01%) |
May 28, 2008 | 6.784 | 6.889 | 6.780 | 6.800 | 768,931 | +0.03(+0.48%) |
May 27, 2008 | 6.817 | 6.861 | 6.670 | 6.768 | 1,455,793 | -0.05(-0.71%) |
May 26, 2008 | 6.833 | 6.861 | 6.728 | 6.817 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.833 | 6.861 | 6.728 | 6.817 | 644,759 | -0.01(-0.12%) |
May 22, 2008 | 6.849 | 6.945 | 6.784 | 6.825 | 806,824 | +0.00(+0.06%) |
May 21, 2008 | 6.897 | 6.897 | 6.784 | 6.821 | 625,755 | -0.08(-1.16%) |
May 20, 2008 | 7.042 | 7.042 | 6.845 | 6.901 | 715,970 | -0.14(-2.00%) |
May 19, 2008 | 6.921 | 7.134 | 6.796 | 7.042 | 700,999 | +0.15(+2.22%) |
May 16, 2008 | 6.905 | 6.925 | 6.784 | 6.889 | 595,268 | -0.06(-0.81%) |
May 15, 2008 | 6.796 | 6.969 | 6.720 | 6.945 | 611,142 | +0.12(+1.83%) |
May 14, 2008 | 6.748 | 6.865 | 6.676 | 6.821 | 567,773 | +0.14(+2.11%) |
May 13, 2008 | 6.591 | 6.821 | 6.587 | 6.680 | 1,047,879 | +0.06(+0.85%) |
May 12, 2008 | 6.567 | 6.672 | 6.539 | 6.624 | 675,404 | +0.02(+0.37%) |
May 09, 2008 | 6.487 | 6.620 | 6.455 | 6.599 | 442,784 | +0.09(+1.36%) |
May 08, 2008 | 6.620 | 6.628 | 6.423 | 6.511 | 561,199 | -0.10(-1.46%) |
May 07, 2008 | 6.599 | 6.804 | 6.515 | 6.608 | 991,337 | +0.01(+0.12%) |
May 06, 2008 | 6.543 | 6.764 | 6.423 | 6.599 | 1,430,932 | -0.07(-1.08%) |
May 05, 2008 | 6.230 | 6.704 | 6.165 | 6.672 | 1,306,728 | +0.41(+6.62%) |
May 02, 2008 | 6.141 | 6.431 | 6.057 | 6.258 | 1,288,398 | +0.15(+2.43%) |
May 01, 2008 | 5.932 | 6.431 | 5.506 | 6.109 | 5,310,604 | -0.61(-9.04%) |
Apr 30, 2008 | 6.776 | 6.909 | 6.656 | 6.716 | 1,018,305 | -0.04(-0.54%) |
Apr 29, 2008 | 6.877 | 6.933 | 6.720 | 6.752 | 1,088,297 | -0.18(-2.55%) |
Apr 28, 2008 | 6.909 | 6.993 | 6.792 | 6.929 | 596,040 | +0.08(+1.23%) |
Apr 25, 2008 | 6.845 | 7.009 | 6.668 | 6.845 | 704,072 | +0.12(+1.73%) |
Apr 24, 2008 | 6.354 | 6.933 | 6.354 | 6.728 | 1,459,279 | +0.44(+6.96%) |
Apr 23, 2008 | 6.378 | 6.386 | 6.186 | 6.290 | 703,385 | -0.09(-1.39%) |
Apr 22, 2008 | 6.326 | 6.656 | 6.242 | 6.378 | 933,432 | +0.08(+1.21%) |
Apr 21, 2008 | 6.382 | 6.431 | 6.282 | 6.302 | 600,075 | -0.14(-2.24%) |
Apr 18, 2008 | 6.439 | 6.559 | 6.390 | 6.447 | 524,744 | +0.01(+0.12%) |
Apr 17, 2008 | 6.531 | 6.535 | 6.298 | 6.439 | 733,874 | -0.13(-2.02%) |
Apr 16, 2008 | 6.165 | 6.595 | 6.165 | 6.571 | 985,649 | +0.41(+6.72%) |
Apr 15, 2008 | 6.519 | 6.519 | 6.000 | 6.157 | 1,254,180 | -0.34(-5.20%) |
Apr 14, 2008 | 6.608 | 6.728 | 6.395 | 6.495 | 1,080,604 | -0.18(-2.71%) |
Apr 11, 2008 | 6.861 | 6.893 | 6.595 | 6.676 | 993,362 | -0.16(-2.29%) |
Apr 10, 2008 | 6.752 | 7.295 | 6.752 | 6.833 | 2,793,391 | +0.43(+6.72%) |
Apr 09, 2008 | 6.804 | 6.881 | 6.378 | 6.403 | 1,501,949 | -0.50(-7.22%) |
Apr 08, 2008 | 6.997 | 7.042 | 6.676 | 6.901 | 1,354,290 | -0.20(-2.83%) |
Apr 07, 2008 | 6.744 | 7.749 | 6.628 | 7.102 | 4,004,246 | +0.74(+11.62%) |
Apr 04, 2008 | 5.796 | 6.378 | 5.731 | 6.362 | 2,073,310 | +0.60(+10.39%) |
Apr 03, 2008 | 5.486 | 6.009 | 5.486 | 5.763 | 1,331,865 | +0.29(+5.29%) |
Apr 02, 2008 | 5.542 | 5.759 | 5.418 | 5.474 | 825,977 | -0.00(-0.07%) |
Apr 01, 2008 | 5.205 | 5.498 | 5.205 | 5.478 | 1,474,118 | +0.23(+4.44%) |
Mar 31, 2008 | 5.245 | 5.341 | 5.213 | 5.245 | 1,763,794 | +0.02(+0.31%) |
Mar 28, 2008 | 5.325 | 5.402 | 5.193 | 5.229 | 1,148,991 | -0.08(-1.59%) |
Mar 27, 2008 | 5.466 | 5.498 | 5.253 | 5.313 | 513,289 | -0.10(-1.78%) |
Mar 26, 2008 | 5.370 | 5.414 | 5.213 | 5.410 | 811,798 | -0.02(-0.37%) |
Mar 25, 2008 | 5.554 | 5.768 | 5.309 | 5.430 | 2,014,587 | -0.10(-1.89%) |
Mar 24, 2008 | 5.426 | 5.759 | 5.426 | 5.534 | 1,105,164 | +0.18(+3.46%) |
Mar 21, 2008 | 5.201 | 5.410 | 5.201 | 5.350 | 1,127,345 | +0.00(+0.00%) |
Mar 20, 2008 | 5.201 | 5.410 | 5.201 | 5.350 | 1,127,345 | +0.03(+0.53%) |
Mar 19, 2008 | 5.478 | 5.659 | 5.313 | 5.321 | 949,448 | -0.14(-2.50%) |
Mar 18, 2008 | 5.354 | 5.506 | 5.269 | 5.458 | 1,564,002 | +0.10(+1.95%) |
Mar 17, 2008 | 5.719 | 5.719 | 5.028 | 5.354 | 1,820,646 | -0.23(-4.10%) |
Mar 14, 2008 | 6.053 | 6.069 | 5.474 | 5.583 | 1,109,506 | -0.43(-7.09%) |
Mar 13, 2008 | 5.836 | 6.097 | 5.575 | 6.009 | 1,190,973 | +0.05(+0.88%) |
Mar 12, 2008 | 6.057 | 6.190 | 5.848 | 5.956 | 686,707 | -0.02(-0.34%) |
Mar 11, 2008 | 5.768 | 6.013 | 5.719 | 5.977 | 1,041,151 | +0.35(+6.21%) |
Mar 10, 2008 | 5.924 | 5.945 | 5.567 | 5.627 | 967,897 | -0.34(-5.72%) |
Mar 07, 2008 | 6.137 | 6.374 | 5.892 | 5.968 | 1,589,131 | -0.27(-4.38%) |
Mar 06, 2008 | 6.644 | 6.644 | 6.186 | 6.242 | 1,189,049 | -0.41(-6.16%) |
Mar 05, 2008 | 6.748 | 6.933 | 6.551 | 6.652 | 900,433 | -0.07(-1.08%) |
Mar 04, 2008 | 6.366 | 6.800 | 6.173 | 6.724 | 1,369,912 | +0.32(+4.96%) |