Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.270 | 6.270 | 5.860 | 5.860 | 32,726 | -0.31(-5.02%) |
May 29, 2008 | 6.190 | 6.250 | 5.960 | 6.170 | 28,786 | +0.05(+0.82%) |
May 28, 2008 | 5.600 | 6.170 | 5.500 | 6.120 | 43,816 | +0.47(+8.32%) |
May 27, 2008 | 6.390 | 6.440 | 5.610 | 5.650 | 136,371 | -0.94(-14.26%) |
May 26, 2008 | 6.790 | 6.790 | 6.450 | 6.590 | 15,909 | +0.00(+0.00%) |
May 23, 2008 | 6.790 | 6.790 | 6.450 | 6.590 | 15,909 | -0.13(-1.93%) |
May 22, 2008 | 6.354 | 6.780 | 6.200 | 6.720 | 75,835 | +0.62(+10.16%) |
May 21, 2008 | 6.220 | 6.314 | 6.010 | 6.100 | 18,144 | -0.15(-2.40%) |
May 20, 2008 | 6.270 | 6.360 | 6.110 | 6.250 | 8,579 | -0.25(-3.85%) |
May 19, 2008 | 6.340 | 6.600 | 6.210 | 6.500 | 17,180 | +0.04(+0.62%) |
May 16, 2008 | 6.400 | 6.500 | 6.280 | 6.460 | 15,914 | +0.04(+0.62%) |
May 15, 2008 | 6.420 | 6.600 | 6.350 | 6.420 | 30,485 | -0.02(-0.31%) |
May 14, 2008 | 6.500 | 6.530 | 6.400 | 6.440 | 21,641 | -0.07(-1.08%) |
May 13, 2008 | 6.530 | 6.600 | 6.410 | 6.510 | 16,474 | -0.03(-0.46%) |
May 12, 2008 | 6.520 | 6.600 | 6.430 | 6.540 | 20,160 | +0.01(+0.15%) |
May 09, 2008 | 6.750 | 6.750 | 6.430 | 6.530 | 23,100 | -0.15(-2.25%) |
May 08, 2008 | 6.620 | 6.750 | 6.550 | 6.680 | 62,759 | +0.08(+1.21%) |
May 07, 2008 | 6.460 | 6.690 | 6.460 | 6.600 | 41,275 | +0.15(+2.33%) |
May 06, 2008 | 6.160 | 6.480 | 6.160 | 6.450 | 40,145 | +0.36(+5.91%) |
May 05, 2008 | 6.110 | 6.140 | 6.020 | 6.090 | 14,300 | +0.06(+1.00%) |
May 02, 2008 | 6.000 | 6.290 | 5.910 | 6.030 | 17,013 | +0.05(+0.84%) |
May 01, 2008 | 5.970 | 5.990 | 5.600 | 5.980 | 39,385 | +0.07(+1.18%) |
Apr 30, 2008 | 6.080 | 6.180 | 4.760 | 5.910 | 261,294 | -0.18(-2.96%) |
Apr 29, 2008 | 6.500 | 6.670 | 6.000 | 6.090 | 47,941 | -0.51(-7.73%) |
Apr 28, 2008 | 6.900 | 6.912 | 6.530 | 6.600 | 35,955 | -0.40(-5.71%) |
Apr 25, 2008 | 7.120 | 7.180 | 7.000 | 7.000 | 47,727 | -0.16(-2.23%) |
Apr 24, 2008 | 7.490 | 7.490 | 7.010 | 7.160 | 25,755 | -0.35(-4.66%) |
Apr 23, 2008 | 7.670 | 7.700 | 7.440 | 7.510 | 17,640 | -0.07(-0.92%) |
Apr 22, 2008 | 7.480 | 7.630 | 7.150 | 7.580 | 35,608 | +0.09(+1.20%) |
Apr 21, 2008 | 7.710 | 7.780 | 7.480 | 7.490 | 97,374 | -0.13(-1.71%) |
Apr 18, 2008 | 7.850 | 7.980 | 7.600 | 7.620 | 42,096 | -0.25(-3.18%) |
Apr 17, 2008 | 7.880 | 7.950 | 7.610 | 7.870 | 133,450 | -0.04(-0.51%) |
Apr 16, 2008 | 7.990 | 7.990 | 7.580 | 7.910 | 24,706 | +0.11(+1.41%) |
Apr 15, 2008 | 7.340 | 7.940 | 7.080 | 7.800 | 68,137 | +0.46(+6.27%) |
Apr 14, 2008 | 7.000 | 7.460 | 6.750 | 7.340 | 145,362 | +0.27(+3.82%) |
Apr 11, 2008 | 7.120 | 7.220 | 7.050 | 7.070 | 15,004 | -0.14(-1.94%) |
Apr 10, 2008 | 7.210 | 7.310 | 7.000 | 7.210 | 28,581 | +0.00(+0.00%) |
Apr 09, 2008 | 7.400 | 7.450 | 7.140 | 7.210 | 33,500 | +0.15(+2.12%) |
Apr 08, 2008 | 7.350 | 7.350 | 7.000 | 7.060 | 23,691 | -0.30(-4.08%) |
Apr 07, 2008 | 7.290 | 7.460 | 7.040 | 7.360 | 36,261 | +0.22(+3.08%) |
Apr 04, 2008 | 6.830 | 7.260 | 6.670 | 7.140 | 157,899 | +0.22(+3.18%) |
Apr 03, 2008 | 6.980 | 7.020 | 6.920 | 6.920 | 26,125 | -0.06(-0.86%) |
Apr 02, 2008 | 6.980 | 7.240 | 6.950 | 6.980 | 35,582 | -0.03(-0.43%) |
Apr 01, 2008 | 6.800 | 7.080 | 6.750 | 7.010 | 34,488 | +0.23(+3.39%) |
Mar 31, 2008 | 6.710 | 6.840 | 6.700 | 6.780 | 30,839 | +0.15(+2.26%) |
Mar 28, 2008 | 6.650 | 7.540 | 6.380 | 6.630 | 81,975 | +0.11(+1.73%) |
Mar 27, 2008 | 6.310 | 6.540 | 6.100 | 6.518 | 41,823 | +0.15(+2.32%) |
Mar 26, 2008 | 6.190 | 6.370 | 5.980 | 6.370 | 58,398 | +0.22(+3.58%) |
Mar 25, 2008 | 6.100 | 6.150 | 5.920 | 6.150 | 37,393 | +0.15(+2.50%) |
Mar 24, 2008 | 5.920 | 6.130 | 5.590 | 6.000 | 62,819 | +0.53(+9.69%) |
Mar 21, 2008 | 5.190 | 5.500 | 4.970 | 5.470 | 94,189 | +0.00(+0.00%) |
Mar 20, 2008 | 5.190 | 5.500 | 4.970 | 5.470 | 94,189 | +0.52(+10.51%) |
Mar 19, 2008 | 5.070 | 5.340 | 4.860 | 4.950 | 54,941 | -0.10(-1.98%) |
Mar 18, 2008 | 5.050 | 5.280 | 4.750 | 5.050 | 54,495 | +0.05(+1.00%) |
Mar 17, 2008 | 5.000 | 5.030 | 4.750 | 5.000 | 49,317 | -0.15(-2.91%) |
Mar 14, 2008 | 5.380 | 5.490 | 4.830 | 5.150 | 71,834 | -0.21(-3.92%) |
Mar 13, 2008 | 5.800 | 5.890 | 5.080 | 5.360 | 136,161 | -0.42(-7.27%) |
Mar 12, 2008 | 6.100 | 6.210 | 5.770 | 5.780 | 66,055 | -0.19(-3.18%) |
Mar 11, 2008 | 6.200 | 6.450 | 5.970 | 5.970 | 39,337 | -0.04(-0.67%) |
Mar 10, 2008 | 6.200 | 6.200 | 5.800 | 6.010 | 31,097 | -0.25(-3.99%) |
Mar 07, 2008 | 6.480 | 6.600 | 5.830 | 6.260 | 74,390 | -0.26(-3.99%) |
Mar 06, 2008 | 6.966 | 7.190 | 6.500 | 6.520 | 29,900 | -0.42(-6.05%) |
Mar 05, 2008 | 7.000 | 7.380 | 6.720 | 6.940 | 32,895 | +0.10(+1.46%) |
Mar 04, 2008 | 7.150 | 7.150 | 6.680 | 6.840 | 55,497 | -0.23(-3.25%) |