Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.316 | 6.336 | 6.270 | 6.284 | 3,601,799 | -0.06(-0.93%) |
May 29, 2008 | 6.291 | 6.343 | 6.277 | 6.343 | 6,946,729 | +0.11(+1.69%) |
May 28, 2008 | 6.245 | 6.296 | 6.203 | 6.237 | 4,883,478 | -0.05(-0.82%) |
May 27, 2008 | 6.239 | 6.339 | 6.223 | 6.289 | 11,999,219 | +0.21(+3.44%) |
May 26, 2008 | 5.928 | 6.089 | 5.907 | 6.080 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.928 | 6.089 | 5.907 | 6.080 | 23,743,118 | +0.16(+2.72%) |
May 22, 2008 | 5.805 | 6.014 | 5.760 | 5.919 | 112,906,080 | -0.85(-12.50%) |
May 21, 2008 | 6.751 | 6.888 | 6.722 | 6.765 | 5,895,148 | +0.01(+0.21%) |
May 20, 2008 | 6.593 | 6.792 | 6.593 | 6.751 | 14,355,524 | +0.20(+3.09%) |
May 19, 2008 | 6.541 | 6.616 | 6.500 | 6.548 | 35,412,644 | -0.39(-5.64%) |
May 16, 2008 | 6.981 | 7.017 | 6.926 | 6.940 | 3,123,656 | -0.04(-0.54%) |
May 15, 2008 | 6.938 | 7.001 | 6.929 | 6.978 | 3,318,032 | +0.04(+0.52%) |
May 14, 2008 | 7.003 | 7.083 | 6.933 | 6.942 | 5,264,777 | -0.03(-0.49%) |
May 13, 2008 | 6.800 | 6.976 | 6.800 | 6.976 | 9,063,117 | +0.21(+3.04%) |
May 12, 2008 | 6.625 | 6.820 | 6.581 | 6.770 | 6,732,948 | +0.16(+2.41%) |
May 09, 2008 | 6.563 | 6.722 | 6.563 | 6.611 | 1,815,816 | +0.02(+0.33%) |
May 08, 2008 | 6.511 | 6.602 | 6.454 | 6.590 | 1,838,688 | +0.05(+0.74%) |
May 07, 2008 | 6.581 | 6.609 | 6.518 | 6.541 | 2,115,168 | +0.02(+0.36%) |
May 06, 2008 | 6.456 | 6.541 | 6.402 | 6.518 | 2,168,522 | +0.02(+0.30%) |
May 05, 2008 | 6.581 | 6.581 | 6.484 | 6.498 | 2,264,242 | -0.05(-0.71%) |
May 02, 2008 | 6.464 | 6.581 | 6.461 | 6.545 | 3,098,502 | +0.08(+1.24%) |
May 01, 2008 | 6.438 | 6.472 | 6.391 | 6.464 | 3,332,163 | -0.06(-0.90%) |
Apr 30, 2008 | 6.459 | 6.559 | 6.434 | 6.523 | 2,680,061 | +0.13(+2.01%) |
Apr 29, 2008 | 6.482 | 6.482 | 6.339 | 6.395 | 3,350,030 | -0.09(-1.35%) |
Apr 28, 2008 | 6.602 | 6.602 | 6.420 | 6.482 | 2,943,562 | -0.09(-1.36%) |
Apr 25, 2008 | 6.529 | 6.602 | 6.506 | 6.572 | 2,885,700 | -0.03(-0.46%) |
Apr 24, 2008 | 6.581 | 6.625 | 6.548 | 6.602 | 1,719,710 | -0.04(-0.59%) |
Apr 23, 2008 | 6.695 | 6.713 | 6.570 | 6.641 | 3,413,098 | -0.15(-2.26%) |
Apr 22, 2008 | 6.804 | 6.829 | 6.681 | 6.795 | 2,572,681 | +0.04(+0.61%) |
Apr 21, 2008 | 6.751 | 6.774 | 6.624 | 6.754 | 2,180,646 | +0.01(+0.11%) |
Apr 18, 2008 | 6.643 | 6.765 | 6.638 | 6.747 | 4,098,658 | +0.19(+2.95%) |
Apr 17, 2008 | 6.565 | 6.586 | 6.513 | 6.554 | 1,898,277 | -0.03(-0.49%) |
Apr 16, 2008 | 6.568 | 6.638 | 6.543 | 6.586 | 3,286,940 | +0.10(+1.54%) |
Apr 15, 2008 | 6.472 | 6.497 | 6.430 | 6.486 | 2,994,741 | +0.08(+1.23%) |
Apr 14, 2008 | 6.459 | 6.495 | 6.402 | 6.407 | 1,512,214 | -0.02(-0.25%) |
Apr 11, 2008 | 6.511 | 6.523 | 6.400 | 6.423 | 2,960,467 | -0.10(-1.59%) |
Apr 10, 2008 | 6.457 | 6.566 | 6.436 | 6.527 | 3,195,229 | +0.09(+1.47%) |
Apr 09, 2008 | 6.386 | 6.463 | 6.366 | 6.432 | 3,305,556 | +0.08(+1.32%) |
Apr 08, 2008 | 6.341 | 6.363 | 6.278 | 6.348 | 2,329,116 | -0.01(-0.11%) |
Apr 07, 2008 | 6.409 | 6.468 | 6.354 | 6.355 | 3,450,336 | -0.02(-0.28%) |
Apr 04, 2008 | 6.312 | 6.382 | 6.266 | 6.373 | 5,823,782 | +0.08(+1.31%) |
Apr 03, 2008 | 6.223 | 6.312 | 6.150 | 6.291 | 8,389,294 | +0.13(+2.18%) |
Apr 02, 2008 | 6.178 | 6.203 | 6.098 | 6.157 | 4,531,197 | +0.02(+0.38%) |
Apr 01, 2008 | 6.126 | 6.139 | 6.019 | 6.134 | 5,992,513 | +0.10(+1.69%) |
Mar 31, 2008 | 6.132 | 6.187 | 6.003 | 6.032 | 4,938,399 | -0.11(-1.86%) |
Mar 28, 2008 | 6.534 | 6.534 | 6.082 | 6.146 | 8,294,782 | -0.34(-5.24%) |
Mar 27, 2008 | 6.293 | 6.536 | 6.293 | 6.486 | 9,016,171 | +0.22(+3.54%) |
Mar 26, 2008 | 6.153 | 6.345 | 6.125 | 6.264 | 10,287,818 | -0.18(-2.86%) |
Mar 25, 2008 | 6.506 | 6.572 | 6.441 | 6.448 | 2,543,854 | -0.09(-1.30%) |
Mar 24, 2008 | 6.432 | 6.548 | 6.407 | 6.534 | 4,588,332 | +0.08(+1.24%) |
Mar 21, 2008 | 6.284 | 6.495 | 6.205 | 6.454 | 5,488,551 | +0.00(+0.00%) |
Mar 20, 2008 | 6.284 | 6.495 | 6.205 | 6.454 | 5,488,551 | +0.09(+1.49%) |
Mar 19, 2008 | 6.575 | 6.616 | 6.359 | 6.359 | 3,507,325 | -0.43(-6.30%) |
Mar 18, 2008 | 6.624 | 6.799 | 6.611 | 6.786 | 3,427,872 | +0.27(+4.17%) |
Mar 17, 2008 | 6.608 | 6.608 | 6.389 | 6.515 | 4,672,426 | -0.21(-3.19%) |
Mar 14, 2008 | 6.892 | 6.892 | 6.529 | 6.729 | 6,782,528 | -0.15(-2.18%) |
Mar 13, 2008 | 6.919 | 6.942 | 6.856 | 6.879 | 4,752,198 | -0.04(-0.62%) |
Mar 12, 2008 | 6.951 | 6.997 | 6.913 | 6.922 | 2,649,869 | -0.04(-0.64%) |
Mar 11, 2008 | 6.835 | 7.006 | 6.835 | 6.967 | 4,244,780 | +0.17(+2.50%) |
Mar 10, 2008 | 6.817 | 6.863 | 6.715 | 6.797 | 6,575,446 | +0.35(+5.38%) |
Mar 07, 2008 | 6.520 | 6.543 | 6.405 | 6.450 | 2,791,025 | -0.08(-1.29%) |
Mar 06, 2008 | 6.668 | 6.706 | 6.511 | 6.534 | 3,726,587 | -0.11(-1.67%) |
Mar 05, 2008 | 6.506 | 6.658 | 6.500 | 6.645 | 3,272,870 | +0.20(+3.16%) |
Mar 04, 2008 | 6.354 | 6.441 | 6.350 | 6.441 | 2,837,999 | +0.03(+0.47%) |