Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.583 | 5.658 | 5.508 | 5.518 | 1,363,176 | -0.02(-0.34%) |
May 29, 2008 | 5.555 | 5.658 | 5.499 | 5.536 | 1,286,781 | -0.07(-1.33%) |
May 28, 2008 | 5.564 | 5.695 | 5.546 | 5.611 | 1,657,431 | -0.01(-0.17%) |
May 27, 2008 | 5.648 | 5.798 | 5.546 | 5.620 | 1,556,346 | -0.21(-3.53%) |
May 26, 2008 | 5.928 | 5.964 | 5.807 | 5.826 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.928 | 5.964 | 5.807 | 5.826 | 1,140,253 | -0.05(-0.79%) |
May 22, 2008 | 5.938 | 6.059 | 5.760 | 5.872 | 1,570,701 | -0.11(-1.87%) |
May 21, 2008 | 6.106 | 6.143 | 5.947 | 5.984 | 1,485,104 | -0.11(-1.84%) |
May 20, 2008 | 5.994 | 6.097 | 5.984 | 6.097 | 1,175,256 | +0.15(+2.51%) |
May 19, 2008 | 6.040 | 6.143 | 5.928 | 5.947 | 1,097,277 | -0.04(-0.62%) |
May 16, 2008 | 5.863 | 6.237 | 5.863 | 5.984 | 2,619,390 | +0.16(+2.72%) |
May 15, 2008 | 5.779 | 5.826 | 5.695 | 5.826 | 1,643,225 | +0.21(+3.65%) |
May 14, 2008 | 5.686 | 5.826 | 5.611 | 5.620 | 1,891,013 | -0.06(-0.99%) |
May 13, 2008 | 5.602 | 5.826 | 5.583 | 5.676 | 1,801,911 | +0.00(+0.00%) |
May 12, 2008 | 5.714 | 5.835 | 5.639 | 5.676 | 1,357,653 | -0.04(-0.65%) |
May 09, 2008 | 5.882 | 5.882 | 5.592 | 5.714 | 1,343,489 | +0.00(+0.00%) |
May 08, 2008 | 5.462 | 5.742 | 5.424 | 5.714 | 3,079,949 | +0.25(+4.62%) |
May 07, 2008 | 5.639 | 5.648 | 5.415 | 5.462 | 2,506,157 | -0.15(-2.66%) |
May 06, 2008 | 5.480 | 5.667 | 5.462 | 5.611 | 1,097,020 | +0.16(+2.91%) |
May 05, 2008 | 5.630 | 5.695 | 5.452 | 5.452 | 2,390,876 | -0.08(-1.52%) |
May 02, 2008 | 5.471 | 5.616 | 5.443 | 5.536 | 1,031,152 | +0.05(+0.85%) |
May 01, 2008 | 5.518 | 5.555 | 5.406 | 5.490 | 2,574,934 | -0.09(-1.67%) |
Apr 30, 2008 | 5.574 | 5.695 | 5.462 | 5.583 | 1,822,455 | +0.10(+1.87%) |
Apr 29, 2008 | 5.406 | 5.564 | 5.387 | 5.480 | 2,035,300 | -0.02(-0.34%) |
Apr 28, 2008 | 5.536 | 5.611 | 5.499 | 5.499 | 1,715,145 | +0.02(+0.34%) |
Apr 25, 2008 | 5.630 | 5.714 | 5.354 | 5.480 | 2,726,162 | +0.12(+2.26%) |
Apr 24, 2008 | 5.676 | 5.695 | 5.331 | 5.359 | 2,948,810 | -0.38(-6.67%) |
Apr 23, 2008 | 6.012 | 6.040 | 5.620 | 5.742 | 2,067,215 | -0.34(-5.53%) |
Apr 22, 2008 | 6.115 | 6.265 | 6.059 | 6.078 | 1,660,895 | -0.16(-2.54%) |
Apr 21, 2008 | 6.591 | 6.601 | 6.097 | 6.237 | 2,769,998 | -0.39(-5.92%) |
Apr 18, 2008 | 6.713 | 6.834 | 6.601 | 6.629 | 2,244,439 | -0.24(-3.53%) |
Apr 17, 2008 | 6.806 | 6.881 | 6.787 | 6.871 | 913,746 | -0.03(-0.41%) |
Apr 16, 2008 | 6.797 | 6.927 | 6.759 | 6.899 | 2,717,531 | +0.29(+4.38%) |
Apr 15, 2008 | 6.629 | 6.694 | 6.498 | 6.610 | 1,101,414 | -0.01(-0.14%) |
Apr 14, 2008 | 6.610 | 6.741 | 6.535 | 6.619 | 1,617,485 | -0.07(-0.98%) |
Apr 11, 2008 | 6.871 | 6.871 | 6.554 | 6.685 | 1,829,136 | -0.23(-3.37%) |
Apr 10, 2008 | 6.937 | 7.002 | 6.713 | 6.918 | 1,437,636 | +0.02(+0.27%) |
Apr 09, 2008 | 6.899 | 7.021 | 6.797 | 6.899 | 1,027,724 | +0.07(+0.96%) |
Apr 08, 2008 | 6.862 | 6.965 | 6.787 | 6.834 | 1,045,633 | -0.17(-2.40%) |
Apr 07, 2008 | 7.049 | 7.133 | 6.946 | 7.002 | 1,300,638 | +0.01(+0.13%) |
Apr 04, 2008 | 6.871 | 7.016 | 6.862 | 6.993 | 1,563,713 | +0.08(+1.22%) |
Apr 03, 2008 | 6.843 | 7.002 | 6.815 | 6.909 | 833,854 | +0.06(+0.82%) |
Apr 02, 2008 | 6.787 | 6.918 | 6.741 | 6.853 | 1,678,287 | +0.11(+1.66%) |
Apr 01, 2008 | 6.741 | 6.862 | 6.666 | 6.741 | 1,774,638 | -0.10(-1.50%) |
Mar 31, 2008 | 6.927 | 7.273 | 6.778 | 6.843 | 1,762,457 | -0.39(-5.42%) |
Mar 28, 2008 | 6.937 | 7.301 | 6.741 | 7.236 | 2,311,235 | -0.03(-0.39%) |
Mar 27, 2008 | 7.254 | 7.376 | 7.105 | 7.264 | 1,389,887 | -0.07(-1.02%) |
Mar 26, 2008 | 7.077 | 7.460 | 7.077 | 7.338 | 1,726,763 | +0.29(+4.11%) |
Mar 25, 2008 | 6.853 | 7.208 | 6.853 | 7.049 | 1,561,174 | +0.30(+4.43%) |
Mar 24, 2008 | 6.825 | 6.983 | 6.741 | 6.750 | 1,657,756 | -0.07(-0.96%) |
Mar 21, 2008 | 6.741 | 6.946 | 6.675 | 6.815 | 4,979,577 | +0.00(+0.00%) |
Mar 20, 2008 | 6.741 | 6.946 | 6.675 | 6.815 | 4,979,577 | -0.09(-1.35%) |
Mar 19, 2008 | 7.170 | 7.208 | 6.843 | 6.909 | 3,574,331 | -0.37(-5.13%) |
Mar 18, 2008 | 7.786 | 7.870 | 7.236 | 7.282 | 1,892,337 | -0.45(-5.80%) |
Mar 17, 2008 | 7.786 | 8.085 | 7.656 | 7.730 | 2,613,854 | -0.06(-0.72%) |
Mar 14, 2008 | 7.796 | 7.973 | 7.674 | 7.786 | 1,847,678 | +0.03(+0.36%) |
Mar 13, 2008 | 7.376 | 7.833 | 7.357 | 7.758 | 2,351,076 | +0.48(+6.54%) |
Mar 12, 2008 | 7.226 | 7.338 | 7.133 | 7.282 | 1,007,574 | +0.18(+2.50%) |
Mar 11, 2008 | 7.198 | 7.198 | 7.049 | 7.105 | 1,761,456 | +0.00(+0.00%) |
Mar 10, 2008 | 7.245 | 7.404 | 7.058 | 7.105 | 1,362,581 | -0.21(-2.93%) |
Mar 07, 2008 | 7.478 | 7.525 | 7.236 | 7.320 | 1,749,212 | -0.16(-2.12%) |
Mar 06, 2008 | 7.628 | 7.656 | 7.450 | 7.478 | 1,663,401 | -0.21(-2.67%) |
Mar 05, 2008 | 7.581 | 7.749 | 7.525 | 7.684 | 1,499,979 | +0.18(+2.36%) |
Mar 04, 2008 | 7.674 | 7.749 | 7.376 | 7.506 | 2,060,147 | -0.15(-1.95%) |