Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.288 | 6.600 | 6.230 | 6.520 | 173,552 | +0.25(+3.99%) |
May 29, 2008 | 6.100 | 6.380 | 6.100 | 6.270 | 130,871 | -0.13(-2.03%) |
May 28, 2008 | 6.450 | 6.480 | 6.210 | 6.400 | 99,172 | -0.10(-1.54%) |
May 27, 2008 | 6.426 | 6.540 | 6.280 | 6.500 | 81,484 | +0.07(+1.09%) |
May 26, 2008 | 6.590 | 6.590 | 6.230 | 6.430 | 107,158 | +0.00(+0.00%) |
May 23, 2008 | 6.590 | 6.590 | 6.230 | 6.430 | 107,158 | -0.22(-3.31%) |
May 22, 2008 | 6.180 | 6.680 | 6.000 | 6.650 | 165,633 | +0.48(+7.78%) |
May 21, 2008 | 6.180 | 6.210 | 6.050 | 6.170 | 114,710 | +0.02(+0.33%) |
May 20, 2008 | 6.370 | 6.370 | 6.000 | 6.150 | 213,399 | -0.23(-3.61%) |
May 19, 2008 | 6.430 | 6.530 | 6.220 | 6.380 | 160,235 | -0.13(-2.00%) |
May 16, 2008 | 6.700 | 6.700 | 6.250 | 6.510 | 217,530 | -0.07(-1.06%) |
May 15, 2008 | 6.600 | 6.860 | 6.550 | 6.580 | 155,753 | -0.05(-0.75%) |
May 14, 2008 | 6.850 | 6.900 | 6.490 | 6.630 | 250,418 | -0.22(-3.21%) |
May 13, 2008 | 6.560 | 6.990 | 6.420 | 6.850 | 225,156 | +0.24(+3.63%) |
May 12, 2008 | 6.640 | 6.900 | 6.000 | 6.610 | 953,301 | +0.20(+3.12%) |
May 09, 2008 | 6.860 | 6.870 | 6.000 | 6.410 | 555,788 | -0.43(-6.29%) |
May 08, 2008 | 6.870 | 6.950 | 6.750 | 6.840 | 105,921 | -0.09(-1.30%) |
May 07, 2008 | 6.920 | 7.020 | 6.880 | 6.930 | 132,554 | -0.01(-0.14%) |
May 06, 2008 | 6.890 | 7.080 | 6.780 | 6.940 | 239,496 | +0.05(+0.73%) |
May 05, 2008 | 6.910 | 6.970 | 6.680 | 6.890 | 174,019 | -0.01(-0.14%) |
May 02, 2008 | 6.920 | 7.100 | 6.720 | 6.900 | 147,658 | +0.00(+0.00%) |
May 01, 2008 | 6.970 | 7.070 | 6.780 | 6.900 | 150,586 | -0.10(-1.43%) |
Apr 30, 2008 | 6.900 | 7.010 | 6.870 | 7.000 | 146,770 | +0.14(+2.04%) |
Apr 29, 2008 | 6.930 | 6.930 | 6.720 | 6.860 | 137,497 | -0.03(-0.44%) |
Apr 28, 2008 | 6.960 | 7.100 | 6.780 | 6.890 | 400,191 | -0.21(-2.96%) |
Apr 25, 2008 | 6.970 | 7.110 | 6.710 | 7.100 | 127,049 | +0.12(+1.72%) |
Apr 24, 2008 | 7.120 | 7.150 | 6.640 | 6.980 | 152,301 | -0.16(-2.24%) |
Apr 23, 2008 | 7.020 | 7.150 | 6.820 | 7.140 | 43,738 | +0.10(+1.42%) |
Apr 22, 2008 | 7.190 | 7.210 | 6.830 | 7.040 | 141,887 | -0.21(-2.90%) |
Apr 21, 2008 | 7.150 | 7.500 | 7.140 | 7.250 | 62,557 | -0.10(-1.36%) |
Apr 18, 2008 | 7.430 | 7.470 | 7.160 | 7.350 | 78,611 | -0.02(-0.27%) |
Apr 17, 2008 | 7.400 | 7.430 | 7.000 | 7.370 | 186,878 | -0.03(-0.41%) |
Apr 16, 2008 | 7.190 | 7.520 | 6.810 | 7.400 | 164,686 | +0.38(+5.41%) |
Apr 15, 2008 | 6.970 | 7.050 | 6.700 | 7.020 | 59,176 | +0.03(+0.43%) |
Apr 14, 2008 | 7.020 | 7.310 | 6.840 | 6.990 | 126,576 | -0.26(-3.59%) |
Apr 11, 2008 | 7.260 | 7.390 | 7.060 | 7.250 | 104,422 | -0.11(-1.49%) |
Apr 10, 2008 | 7.440 | 7.540 | 7.200 | 7.360 | 168,621 | -0.11(-1.47%) |
Apr 09, 2008 | 7.480 | 7.587 | 7.280 | 7.470 | 91,034 | -0.04(-0.53%) |
Apr 08, 2008 | 7.610 | 7.620 | 7.370 | 7.510 | 151,304 | -0.10(-1.31%) |
Apr 07, 2008 | 7.790 | 7.860 | 7.390 | 7.610 | 92,955 | -0.19(-2.44%) |
Apr 04, 2008 | 7.750 | 7.930 | 7.670 | 7.800 | 106,355 | +0.01(+0.13%) |
Apr 03, 2008 | 7.900 | 8.000 | 7.750 | 7.790 | 214,331 | -0.11(-1.39%) |
Apr 02, 2008 | 7.850 | 7.990 | 7.650 | 7.900 | 201,723 | +0.34(+4.50%) |
Apr 01, 2008 | 7.130 | 7.690 | 7.010 | 7.560 | 239,553 | +0.52(+7.39%) |
Mar 31, 2008 | 6.270 | 7.190 | 6.000 | 7.040 | 404,078 | +0.07(+1.00%) |
Mar 28, 2008 | 6.850 | 7.070 | 6.850 | 6.970 | 152,241 | +0.12(+1.75%) |
Mar 27, 2008 | 6.650 | 6.920 | 6.480 | 6.850 | 141,491 | +0.09(+1.33%) |
Mar 26, 2008 | 6.710 | 6.790 | 6.450 | 6.760 | 83,056 | +0.05(+0.75%) |
Mar 25, 2008 | 6.200 | 7.050 | 6.060 | 6.710 | 249,089 | +0.48(+7.70%) |
Mar 24, 2008 | 6.340 | 6.420 | 6.030 | 6.230 | 304,288 | -0.42(-6.32%) |
Mar 21, 2008 | 6.270 | 7.000 | 6.260 | 6.650 | 179,795 | +0.00(+0.00%) |
Mar 20, 2008 | 6.270 | 7.000 | 6.260 | 6.650 | 179,795 | +0.19(+2.94%) |
Mar 19, 2008 | 6.380 | 6.570 | 6.200 | 6.460 | 138,781 | +0.06(+0.94%) |
Mar 18, 2008 | 6.500 | 6.580 | 5.990 | 6.400 | 526,620 | -0.19(-2.88%) |
Mar 17, 2008 | 6.550 | 6.850 | 6.090 | 6.590 | 418,454 | -0.49(-6.92%) |
Mar 14, 2008 | 6.850 | 7.330 | 6.520 | 7.080 | 359,771 | -0.48(-6.35%) |
Mar 13, 2008 | 7.200 | 7.900 | 7.130 | 7.560 | 169,863 | -0.22(-2.83%) |
Mar 12, 2008 | 7.480 | 7.800 | 7.320 | 7.780 | 61,512 | +0.28(+3.73%) |
Mar 11, 2008 | 7.700 | 7.700 | 7.000 | 7.500 | 220,812 | -0.11(-1.45%) |
Mar 10, 2008 | 7.980 | 8.000 | 7.160 | 7.610 | 206,658 | -0.29(-3.67%) |
Mar 07, 2008 | 7.590 | 8.100 | 7.590 | 7.900 | 116,667 | -0.04(-0.50%) |
Mar 06, 2008 | 8.030 | 8.250 | 7.850 | 7.940 | 100,012 | -0.20(-2.46%) |
Mar 05, 2008 | 8.030 | 8.250 | 7.790 | 8.140 | 67,590 | +0.11(+1.37%) |
Mar 04, 2008 | 8.110 | 8.360 | 8.010 | 8.030 | 145,129 | -0.18(-2.19%) |