Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.800 | 7.940 | 7.720 | 7.900 | 10,789,255 | +0.15(+1.94%) |
May 29, 2008 | 7.560 | 7.790 | 7.530 | 7.750 | 8,523,023 | +0.12(+1.57%) |
May 28, 2008 | 7.400 | 7.890 | 7.400 | 7.630 | 27,595,990 | +0.24(+3.25%) |
May 27, 2008 | 7.380 | 7.440 | 7.290 | 7.390 | 7,503,833 | -0.01(-0.14%) |
May 26, 2008 | 7.440 | 7.450 | 7.370 | 7.400 | 3,148,968 | -0.05(-0.67%) |
May 23, 2008 | 7.400 | 7.540 | 7.400 | 7.450 | 7,199,830 | +0.03(+0.40%) |
May 22, 2008 | 7.380 | 7.480 | 7.360 | 7.420 | 13,857,173 | +0.02(+0.27%) |
May 21, 2008 | 7.600 | 7.660 | 7.370 | 7.400 | 19,752,746 | -0.27(-3.52%) |
May 20, 2008 | 7.370 | 7.700 | 7.350 | 7.670 | 13,393,088 | +0.11(+1.46%) |
May 19, 2008 | 7.190 | 7.620 | 7.150 | 7.560 | 22,896,892 | +0.00(+0.00%) |
May 16, 2008 | 7.190 | 7.620 | 7.150 | 7.560 | 22,896,892 | +0.40(+5.59%) |
May 15, 2008 | 6.660 | 7.180 | 6.610 | 7.160 | 21,878,212 | +0.49(+7.35%) |
May 14, 2008 | 6.460 | 6.730 | 6.460 | 6.670 | 27,157,298 | +0.20(+3.09%) |
May 13, 2008 | 6.470 | 6.510 | 6.380 | 6.470 | 5,106,232 | -0.05(-0.77%) |
May 12, 2008 | 6.560 | 6.590 | 6.440 | 6.520 | 5,912,245 | -0.01(-0.15%) |
May 09, 2008 | 6.570 | 6.630 | 6.450 | 6.530 | 8,473,362 | -0.05(-0.76%) |
May 08, 2008 | 6.530 | 6.600 | 6.520 | 6.580 | 9,541,220 | +0.05(+0.77%) |
May 07, 2008 | 6.480 | 6.570 | 6.470 | 6.530 | 6,402,807 | +0.07(+1.08%) |
May 06, 2008 | 6.550 | 6.620 | 6.410 | 6.460 | 7,333,522 | -0.13(-1.97%) |
May 05, 2008 | 6.640 | 6.670 | 6.530 | 6.590 | 8,543,447 | -0.08(-1.20%) |
May 02, 2008 | 6.600 | 6.680 | 6.670 | 6.670 | 10,085,902 | +0.13(+1.99%) |
May 01, 2008 | 6.590 | 6.660 | 6.540 | 6.540 | 4,557,010 | -0.06(-0.91%) |
Apr 30, 2008 | 6.450 | 6.680 | 6.450 | 6.600 | 14,221,821 | +0.15(+2.33%) |
Apr 29, 2008 | 6.550 | 6.580 | 6.420 | 6.450 | 8,248,227 | -0.11(-1.68%) |
Apr 28, 2008 | 6.500 | 6.610 | 6.500 | 6.560 | 7,285,879 | +0.01(+0.15%) |
Apr 25, 2008 | 6.470 | 6.560 | 6.430 | 6.550 | 8,016,907 | +0.04(+0.61%) |
Apr 24, 2008 | 6.480 | 6.540 | 6.420 | 6.510 | 5,044,757 | -0.01(-0.15%) |
Apr 23, 2008 | 6.520 | 6.570 | 6.440 | 6.520 | 7,973,799 | -0.06(-0.91%) |
Apr 22, 2008 | 6.670 | 6.740 | 6.460 | 6.580 | 8,297,064 | -0.11(-1.64%) |
Apr 21, 2008 | 6.600 | 6.790 | 6.580 | 6.690 | 4,084,649 | +0.04(+0.60%) |
Apr 18, 2008 | 6.780 | 6.880 | 6.580 | 6.650 | 5,380,495 | -0.06(-0.89%) |
Apr 17, 2008 | 6.480 | 6.750 | 6.480 | 6.710 | 10,926,932 | +0.20(+3.07%) |
Apr 16, 2008 | 6.460 | 6.570 | 6.440 | 6.510 | 6,309,616 | +0.04(+0.62%) |
Apr 15, 2008 | 6.360 | 6.470 | 6.350 | 6.470 | 8,051,843 | +0.11(+1.73%) |
Apr 14, 2008 | 6.300 | 6.460 | 6.260 | 6.360 | 11,378,114 | +0.05(+0.79%) |
Apr 11, 2008 | 6.450 | 6.490 | 6.250 | 6.310 | 9,843,973 | -0.30(-4.54%) |
Apr 10, 2008 | 6.290 | 6.650 | 6.260 | 6.610 | 15,682,356 | +0.32(+5.09%) |
Apr 09, 2008 | 6.450 | 6.590 | 6.260 | 6.290 | 15,810,041 | -0.14(-2.18%) |
Apr 08, 2008 | 6.280 | 6.530 | 6.280 | 6.430 | 26,191,906 | +0.03(+0.47%) |
Apr 07, 2008 | 6.200 | 6.470 | 6.140 | 6.400 | 22,733,198 | +0.31(+5.09%) |
Apr 04, 2008 | 6.050 | 6.160 | 6.010 | 6.090 | 25,424,942 | +0.14(+2.35%) |
Apr 03, 2008 | 5.850 | 6.080 | 5.840 | 5.950 | 26,898,580 | +0.35(+6.25%) |
Apr 02, 2008 | 5.630 | 5.680 | 5.580 | 5.600 | 7,079,082 | -0.03(-0.53%) |
Apr 01, 2008 | 5.540 | 5.630 | 5.400 | 5.630 | 5,945,762 | +0.16(+2.93%) |
Mar 31, 2008 | 5.450 | 5.510 | 5.340 | 5.470 | 8,609,697 | +0.05(+0.92%) |
Mar 28, 2008 | 5.550 | 5.630 | 5.420 | 5.420 | 4,904,030 | -0.17(-3.04%) |
Mar 27, 2008 | 5.550 | 5.640 | 5.480 | 5.590 | 4,469,691 | +0.04(+0.72%) |
Mar 26, 2008 | 5.580 | 5.580 | 5.460 | 5.550 | 7,618,706 | +0.00(+0.00%) |
Mar 25, 2008 | 5.530 | 5.700 | 5.500 | 5.550 | 7,556,539 | -0.03(-0.54%) |
Mar 24, 2008 | 5.320 | 5.600 | 5.280 | 5.580 | 7,454,762 | +0.26(+4.89%) |
Mar 21, 2008 | 5.360 | 5.380 | 5.210 | 5.320 | 9,052,093 | +0.00(+0.00%) |
Mar 20, 2008 | 5.360 | 5.380 | 5.210 | 5.320 | 9,052,093 | -0.03(-0.56%) |
Mar 19, 2008 | 5.490 | 5.510 | 5.300 | 5.350 | 4,258,390 | -0.19(-3.43%) |
Mar 18, 2008 | 5.250 | 5.540 | 5.210 | 5.540 | 5,026,153 | +0.36(+6.95%) |
Mar 17, 2008 | 5.150 | 5.290 | 5.110 | 5.180 | 10,391,289 | -0.15(-2.81%) |
Mar 14, 2008 | 5.580 | 5.600 | 5.310 | 5.330 | 19,092,792 | -0.23(-4.14%) |
Mar 13, 2008 | 5.310 | 5.590 | 5.280 | 5.560 | 10,042,090 | +0.18(+3.35%) |
Mar 12, 2008 | 5.400 | 5.480 | 5.340 | 5.380 | 5,375,540 | -0.02(-0.37%) |
Mar 11, 2008 | 5.350 | 5.470 | 5.260 | 5.400 | 7,514,196 | +0.12(+2.27%) |
Mar 10, 2008 | 5.400 | 5.430 | 5.180 | 5.280 | 4,065,389 | -0.02(-0.38%) |
Mar 07, 2008 | 5.260 | 5.330 | 5.170 | 5.300 | 5,503,578 | -0.04(-0.75%) |
Mar 06, 2008 | 5.480 | 5.480 | 5.250 | 5.340 | 4,528,387 | -0.14(-2.55%) |
Mar 05, 2008 | 5.520 | 5.560 | 5.360 | 5.480 | 6,521,750 | +0.00(+0.00%) |
Mar 04, 2008 | 5.490 | 5.610 | 5.330 | 5.480 | 4,557,412 | -0.02(-0.36%) |