Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.845 | 6.884 | 6.762 | 6.797 | 2,302,312 | -0.06(-0.89%) |
May 29, 2008 | 6.788 | 6.875 | 6.749 | 6.858 | 1,330,864 | +0.11(+1.68%) |
May 28, 2008 | 6.775 | 6.775 | 6.653 | 6.745 | 1,218,388 | +0.03(+0.45%) |
May 27, 2008 | 6.487 | 6.714 | 6.479 | 6.714 | 1,692,576 | +0.26(+4.05%) |
May 26, 2008 | 6.531 | 6.531 | 6.383 | 6.452 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.531 | 6.531 | 6.383 | 6.452 | 3,562,209 | -0.08(-1.20%) |
May 22, 2008 | 6.365 | 6.553 | 6.352 | 6.531 | 2,022,567 | +0.17(+2.60%) |
May 21, 2008 | 6.540 | 6.609 | 6.357 | 6.365 | 1,699,297 | -0.17(-2.67%) |
May 20, 2008 | 6.575 | 6.583 | 6.466 | 6.540 | 1,380,435 | -0.02(-0.33%) |
May 19, 2008 | 6.592 | 6.601 | 6.509 | 6.561 | 1,280,017 | -0.04(-0.59%) |
May 16, 2008 | 6.766 | 6.788 | 6.566 | 6.601 | 1,339,580 | -0.17(-2.51%) |
May 15, 2008 | 6.727 | 6.771 | 6.618 | 6.771 | 1,284,823 | +0.04(+0.58%) |
May 14, 2008 | 6.732 | 6.736 | 6.614 | 6.732 | 1,815,318 | +0.07(+0.98%) |
May 13, 2008 | 6.636 | 6.666 | 6.492 | 6.666 | 1,246,761 | +0.05(+0.79%) |
May 12, 2008 | 6.387 | 6.614 | 6.387 | 6.614 | 1,388,775 | +0.23(+3.62%) |
May 09, 2008 | 6.221 | 6.439 | 6.191 | 6.383 | 896,020 | +0.16(+2.59%) |
May 08, 2008 | 6.152 | 6.352 | 6.152 | 6.221 | 1,585,387 | +0.02(+0.28%) |
May 07, 2008 | 6.335 | 6.387 | 6.195 | 6.204 | 1,487,064 | -0.14(-2.13%) |
May 06, 2008 | 6.234 | 6.387 | 6.234 | 6.339 | 2,031,721 | +0.06(+0.97%) |
May 05, 2008 | 6.313 | 6.330 | 6.252 | 6.278 | 1,575,238 | -0.03(-0.41%) |
May 02, 2008 | 6.448 | 6.452 | 6.296 | 6.304 | 1,229,247 | -0.10(-1.50%) |
May 01, 2008 | 6.287 | 6.422 | 6.265 | 6.400 | 1,612,226 | +0.12(+1.94%) |
Apr 30, 2008 | 6.448 | 6.474 | 6.278 | 6.278 | 1,437,690 | -0.16(-2.51%) |
Apr 29, 2008 | 6.540 | 6.540 | 6.383 | 6.439 | 2,775,401 | -0.10(-1.60%) |
Apr 28, 2008 | 6.557 | 6.561 | 6.496 | 6.544 | 1,001,066 | +0.00(+0.07%) |
Apr 25, 2008 | 6.623 | 6.636 | 6.413 | 6.540 | 863,399 | -0.05(-0.73%) |
Apr 24, 2008 | 6.391 | 6.631 | 6.383 | 6.588 | 1,363,457 | +0.21(+3.28%) |
Apr 23, 2008 | 6.387 | 6.466 | 6.317 | 6.378 | 740,585 | +0.04(+0.62%) |
Apr 22, 2008 | 6.317 | 6.418 | 6.287 | 6.339 | 950,992 | +0.00(+0.07%) |
Apr 21, 2008 | 6.452 | 6.452 | 6.330 | 6.335 | 769,697 | -0.16(-2.42%) |
Apr 18, 2008 | 6.623 | 6.623 | 6.461 | 6.492 | 1,177,180 | +0.01(+0.13%) |
Apr 17, 2008 | 6.431 | 6.492 | 6.413 | 6.483 | 1,229,887 | +0.02(+0.27%) |
Apr 16, 2008 | 6.357 | 6.479 | 6.339 | 6.466 | 2,411,611 | +0.16(+2.49%) |
Apr 15, 2008 | 6.248 | 6.309 | 6.221 | 6.309 | 1,656,006 | +0.06(+0.98%) |
Apr 14, 2008 | 6.239 | 6.335 | 6.213 | 6.248 | 1,982,225 | +0.03(+0.49%) |
Apr 11, 2008 | 6.322 | 6.326 | 6.217 | 6.217 | 1,277,584 | -0.13(-1.99%) |
Apr 10, 2008 | 6.296 | 6.387 | 6.278 | 6.343 | 1,747,102 | +0.07(+1.04%) |
Apr 09, 2008 | 6.409 | 6.426 | 6.274 | 6.278 | 1,369,600 | -0.13(-2.04%) |
Apr 08, 2008 | 6.466 | 6.466 | 6.370 | 6.409 | 1,207,287 | -0.06(-0.88%) |
Apr 07, 2008 | 6.588 | 6.588 | 6.418 | 6.466 | 1,484,474 | -0.01(-0.20%) |
Apr 04, 2008 | 6.470 | 6.509 | 6.409 | 6.479 | 2,375,802 | -0.01(-0.20%) |
Apr 03, 2008 | 6.448 | 6.518 | 6.413 | 6.492 | 2,817,756 | +0.03(+0.40%) |
Apr 02, 2008 | 6.496 | 6.566 | 6.400 | 6.466 | 1,995,737 | -0.04(-0.67%) |
Apr 01, 2008 | 6.383 | 6.531 | 6.335 | 6.509 | 2,816,648 | +0.23(+3.61%) |
Mar 31, 2008 | 6.239 | 6.435 | 6.221 | 6.282 | 2,961,151 | +0.07(+1.19%) |
Mar 28, 2008 | 6.261 | 6.278 | 6.169 | 6.208 | 2,645,920 | -0.03(-0.56%) |
Mar 27, 2008 | 6.527 | 6.561 | 6.243 | 6.243 | 2,195,059 | -0.29(-4.47%) |
Mar 26, 2008 | 6.618 | 6.692 | 6.514 | 6.535 | 2,197,550 | -0.10(-1.51%) |
Mar 25, 2008 | 6.867 | 6.997 | 6.566 | 6.636 | 16,146,570 | -0.32(-4.64%) |
Mar 24, 2008 | 6.923 | 7.024 | 6.902 | 6.958 | 2,099,034 | +0.07(+1.08%) |
Mar 21, 2008 | 6.784 | 6.941 | 6.675 | 6.884 | 3,778,298 | +0.00(+0.00%) |
Mar 20, 2008 | 6.784 | 6.941 | 6.675 | 6.884 | 3,778,298 | +0.20(+3.00%) |
Mar 19, 2008 | 6.910 | 6.932 | 6.684 | 6.684 | 1,916,146 | -0.16(-2.36%) |
Mar 18, 2008 | 6.775 | 6.867 | 6.548 | 6.845 | 1,675,722 | +0.21(+3.22%) |
Mar 17, 2008 | 6.474 | 6.710 | 6.444 | 6.631 | 2,038,361 | +0.03(+0.53%) |
Mar 14, 2008 | 6.758 | 6.771 | 6.466 | 6.596 | 2,268,558 | -0.16(-2.32%) |
Mar 13, 2008 | 6.422 | 6.758 | 6.387 | 6.753 | 2,818,364 | +0.24(+3.68%) |
Mar 12, 2008 | 6.710 | 6.779 | 6.500 | 6.514 | 1,545,542 | -0.20(-2.99%) |
Mar 11, 2008 | 6.570 | 6.714 | 6.448 | 6.714 | 1,980,709 | +0.34(+5.26%) |
Mar 10, 2008 | 6.452 | 6.514 | 6.378 | 6.378 | 1,419,792 | -0.07(-1.01%) |
Mar 07, 2008 | 6.221 | 6.509 | 6.200 | 6.444 | 1,653,060 | +0.14(+2.28%) |
Mar 06, 2008 | 6.322 | 6.405 | 6.243 | 6.300 | 3,787,729 | -0.07(-1.03%) |
Mar 05, 2008 | 6.448 | 6.461 | 6.313 | 6.365 | 1,603,517 | -0.03(-0.54%) |
Mar 04, 2008 | 6.387 | 6.492 | 6.300 | 6.400 | 3,245,112 | -0.01(-0.14%) |