Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.105 | 6.122 | 5.904 | 6.030 | 982,420 | -0.10(-1.64%) |
May 29, 2008 | 5.804 | 6.205 | 5.796 | 6.130 | 1,309,350 | +0.28(+4.86%) |
May 28, 2008 | 5.896 | 5.980 | 5.779 | 5.846 | 1,436,606 | -0.08(-1.41%) |
May 27, 2008 | 6.088 | 6.197 | 5.712 | 5.930 | 2,864,163 | -0.21(-3.41%) |
May 26, 2008 | 6.189 | 6.289 | 6.114 | 6.139 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.189 | 6.289 | 6.114 | 6.139 | 1,492,936 | -0.10(-1.61%) |
May 22, 2008 | 6.072 | 6.314 | 6.030 | 6.239 | 1,775,527 | +0.18(+2.90%) |
May 21, 2008 | 6.348 | 6.373 | 5.955 | 6.063 | 2,036,638 | -0.28(-4.48%) |
May 20, 2008 | 6.339 | 6.507 | 6.147 | 6.348 | 1,487,383 | -0.08(-1.30%) |
May 19, 2008 | 6.749 | 6.808 | 6.381 | 6.431 | 1,747,701 | -0.31(-4.59%) |
May 16, 2008 | 6.774 | 6.875 | 6.548 | 6.741 | 1,443,966 | -0.07(-0.98%) |
May 15, 2008 | 6.632 | 6.900 | 6.381 | 6.808 | 3,111,953 | +0.15(+2.26%) |
May 14, 2008 | 6.306 | 6.716 | 6.306 | 6.657 | 1,378,073 | +0.35(+5.57%) |
May 13, 2008 | 6.389 | 6.465 | 6.147 | 6.306 | 1,076,977 | -0.08(-1.31%) |
May 12, 2008 | 6.289 | 6.465 | 6.239 | 6.389 | 1,181,309 | +0.09(+1.46%) |
May 09, 2008 | 6.022 | 6.323 | 5.963 | 6.298 | 748,722 | +0.28(+4.58%) |
May 08, 2008 | 6.038 | 6.172 | 5.971 | 6.022 | 1,202,961 | -0.05(-0.83%) |
May 07, 2008 | 6.306 | 6.448 | 6.038 | 6.072 | 1,226,023 | -0.24(-3.84%) |
May 06, 2008 | 6.373 | 6.540 | 6.105 | 6.314 | 1,568,281 | -0.10(-1.56%) |
May 05, 2008 | 6.682 | 6.682 | 6.364 | 6.415 | 1,079,665 | -0.21(-3.16%) |
May 02, 2008 | 6.891 | 6.900 | 6.557 | 6.624 | 1,347,009 | -0.22(-3.18%) |
May 01, 2008 | 6.465 | 6.866 | 6.431 | 6.841 | 2,913,963 | +0.32(+4.87%) |
Apr 30, 2008 | 6.565 | 6.707 | 6.348 | 6.523 | 1,966,007 | -0.01(-0.13%) |
Apr 29, 2008 | 6.699 | 6.732 | 6.507 | 6.532 | 2,008,251 | -0.08(-1.26%) |
Apr 28, 2008 | 6.465 | 6.691 | 6.364 | 6.615 | 987,407 | +0.08(+1.15%) |
Apr 25, 2008 | 6.565 | 6.665 | 6.356 | 6.540 | 1,192,744 | +0.00(+0.00%) |
Apr 24, 2008 | 6.289 | 6.565 | 6.088 | 6.540 | 2,482,611 | +0.29(+4.69%) |
Apr 23, 2008 | 6.473 | 6.523 | 6.222 | 6.247 | 1,773,070 | -0.21(-3.24%) |
Apr 22, 2008 | 6.465 | 6.532 | 6.306 | 6.456 | 1,914,961 | -0.05(-0.77%) |
Apr 21, 2008 | 6.515 | 6.565 | 6.172 | 6.507 | 1,469,792 | +0.05(+0.78%) |
Apr 18, 2008 | 6.691 | 6.707 | 6.389 | 6.456 | 3,394,747 | -0.10(-1.53%) |
Apr 17, 2008 | 6.473 | 6.774 | 6.364 | 6.557 | 3,142,764 | +0.04(+0.64%) |
Apr 16, 2008 | 6.389 | 6.565 | 6.239 | 6.515 | 3,008,308 | +0.24(+3.87%) |
Apr 15, 2008 | 6.565 | 6.599 | 6.047 | 6.272 | 3,827,754 | -0.26(-3.97%) |
Apr 14, 2008 | 6.197 | 6.573 | 6.080 | 6.532 | 4,103,347 | +0.30(+4.83%) |
Apr 11, 2008 | 6.214 | 6.348 | 6.055 | 6.231 | 4,854,019 | -0.08(-1.19%) |
Apr 10, 2008 | 6.063 | 6.356 | 5.628 | 6.306 | 11,164,049 | +0.54(+9.43%) |
Apr 09, 2008 | 5.996 | 6.272 | 5.662 | 5.762 | 4,591,959 | -0.27(-4.44%) |
Apr 08, 2008 | 6.114 | 6.147 | 5.980 | 6.030 | 2,229,470 | -0.12(-1.90%) |
Apr 07, 2008 | 6.063 | 6.398 | 5.938 | 6.147 | 3,634,055 | +0.07(+1.10%) |
Apr 04, 2008 | 6.130 | 6.189 | 5.971 | 6.080 | 4,544,509 | -0.03(-0.55%) |
Apr 03, 2008 | 5.896 | 6.180 | 5.695 | 6.114 | 4,008,884 | +0.18(+2.96%) |
Apr 02, 2008 | 5.746 | 6.063 | 5.645 | 5.938 | 4,594,287 | +0.17(+2.90%) |
Apr 01, 2008 | 5.545 | 5.812 | 5.386 | 5.771 | 7,312,533 | +0.52(+9.87%) |
Mar 31, 2008 | 5.043 | 5.386 | 4.968 | 5.252 | 2,610,492 | +0.28(+5.72%) |
Mar 28, 2008 | 5.194 | 5.260 | 4.968 | 4.968 | 2,259,070 | -0.23(-4.35%) |
Mar 27, 2008 | 5.361 | 5.361 | 4.984 | 5.194 | 3,293,309 | +0.00(+0.00%) |
Mar 26, 2008 | 5.503 | 5.511 | 5.068 | 5.194 | 3,053,069 | -0.36(-6.48%) |
Mar 25, 2008 | 5.152 | 5.612 | 4.934 | 5.553 | 4,100,520 | +0.46(+9.03%) |
Mar 24, 2008 | 5.001 | 5.219 | 4.951 | 5.093 | 1,920,004 | +0.16(+3.22%) |
Mar 21, 2008 | 4.800 | 4.968 | 4.583 | 4.934 | 3,420,030 | +0.00(+0.00%) |
Mar 20, 2008 | 4.800 | 4.968 | 4.583 | 4.934 | 3,420,030 | +0.44(+9.87%) |
Mar 19, 2008 | 4.616 | 4.767 | 4.458 | 4.491 | 2,061,480 | -0.11(-2.36%) |
Mar 18, 2008 | 4.274 | 4.600 | 4.223 | 4.600 | 1,829,296 | +0.43(+10.22%) |
Mar 17, 2008 | 4.140 | 4.307 | 4.023 | 4.173 | 2,024,538 | -0.22(-4.95%) |
Mar 14, 2008 | 4.466 | 4.516 | 4.182 | 4.391 | 2,209,881 | -0.03(-0.57%) |
Mar 13, 2008 | 4.257 | 4.466 | 4.115 | 4.416 | 1,736,137 | +0.13(+2.92%) |
Mar 12, 2008 | 4.533 | 4.658 | 4.257 | 4.290 | 1,752,878 | -0.21(-4.65%) |
Mar 11, 2008 | 4.232 | 4.516 | 4.102 | 4.499 | 3,464,784 | +0.39(+9.57%) |
Mar 10, 2008 | 4.391 | 4.483 | 4.081 | 4.106 | 2,774,340 | -0.25(-5.76%) |
Mar 07, 2008 | 4.399 | 4.616 | 4.249 | 4.357 | 2,636,922 | -0.13(-2.80%) |
Mar 06, 2008 | 4.608 | 4.683 | 4.474 | 4.483 | 3,174,873 | -0.15(-3.25%) |
Mar 05, 2008 | 4.683 | 4.792 | 4.550 | 4.633 | 2,820,314 | -0.08(-1.60%) |
Mar 04, 2008 | 4.558 | 4.742 | 4.458 | 4.708 | 3,658,005 | +0.10(+2.18%) |