Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.944 | 6.054 | 5.856 | 5.933 | 20,641,400 | +0.00(+0.05%) |
May 29, 2008 | 5.865 | 6.023 | 5.853 | 5.930 | 19,810,006 | -0.06(-0.97%) |
May 28, 2008 | 5.996 | 6.032 | 5.936 | 5.988 | 18,086,822 | +0.05(+0.90%) |
May 27, 2008 | 5.985 | 6.007 | 5.854 | 5.935 | 28,396,548 | -0.26(-4.26%) |
May 26, 2008 | 6.413 | 6.413 | 6.078 | 6.199 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.413 | 6.413 | 6.078 | 6.199 | 20,592,948 | -0.23(-3.64%) |
May 22, 2008 | 6.524 | 6.524 | 6.359 | 6.433 | 10,718,374 | -0.01(-0.22%) |
May 21, 2008 | 6.798 | 6.839 | 6.370 | 6.447 | 15,529,102 | -0.32(-4.76%) |
May 20, 2008 | 6.831 | 6.831 | 6.523 | 6.770 | 18,630,424 | -0.23(-3.24%) |
May 19, 2008 | 7.035 | 7.120 | 6.955 | 6.996 | 12,434,640 | +0.00(+0.07%) |
May 16, 2008 | 7.128 | 7.128 | 6.895 | 6.991 | 8,002,912 | -0.04(-0.58%) |
May 15, 2008 | 6.928 | 7.037 | 6.858 | 7.032 | 14,227,784 | +0.23(+3.33%) |
May 14, 2008 | 6.691 | 6.924 | 6.691 | 6.806 | 17,261,394 | +0.13(+1.96%) |
May 13, 2008 | 6.572 | 6.704 | 6.572 | 6.675 | 15,799,377 | +0.04(+0.54%) |
May 12, 2008 | 6.699 | 6.784 | 6.573 | 6.639 | 17,159,518 | -0.04(-0.61%) |
May 09, 2008 | 6.680 | 6.726 | 6.630 | 6.680 | 9,048,752 | -0.09(-1.35%) |
May 08, 2008 | 6.839 | 6.850 | 6.724 | 6.771 | 16,730,655 | -0.19(-2.71%) |
May 07, 2008 | 7.076 | 7.116 | 6.924 | 6.960 | 19,993,390 | -0.17(-2.38%) |
May 06, 2008 | 7.210 | 7.218 | 7.109 | 7.130 | 15,097,930 | -0.14(-1.93%) |
May 05, 2008 | 7.366 | 7.366 | 7.219 | 7.270 | 8,790,795 | -0.11(-1.43%) |
May 02, 2008 | 7.452 | 7.469 | 7.204 | 7.375 | 21,018,338 | +0.18(+2.51%) |
May 01, 2008 | 7.024 | 7.273 | 6.963 | 7.194 | 13,619,475 | +0.18(+2.60%) |
Apr 30, 2008 | 6.944 | 7.050 | 6.944 | 7.012 | 12,342,437 | -0.08(-1.20%) |
Apr 29, 2008 | 7.116 | 7.155 | 7.013 | 7.097 | 11,416,291 | -0.04(-0.55%) |
Apr 28, 2008 | 7.194 | 7.234 | 7.046 | 7.136 | 16,312,189 | -0.29(-3.86%) |
Apr 25, 2008 | 7.234 | 7.438 | 7.204 | 7.422 | 24,969,662 | +0.37(+5.24%) |
Apr 24, 2008 | 6.902 | 7.161 | 6.861 | 7.053 | 12,222,978 | +0.22(+3.15%) |
Apr 23, 2008 | 6.845 | 6.861 | 6.732 | 6.837 | 10,419,749 | -0.02(-0.30%) |
Apr 22, 2008 | 6.941 | 6.982 | 6.795 | 6.858 | 12,933,347 | -0.08(-1.13%) |
Apr 21, 2008 | 6.755 | 6.960 | 6.644 | 6.936 | 15,949,730 | +0.30(+4.58%) |
Apr 18, 2008 | 6.636 | 6.710 | 6.576 | 6.633 | 19,388,038 | +0.15(+2.25%) |
Apr 17, 2008 | 6.524 | 6.538 | 6.373 | 6.487 | 22,454,956 | -0.10(-1.57%) |
Apr 16, 2008 | 6.377 | 6.597 | 6.377 | 6.590 | 13,950,342 | +0.27(+4.20%) |
Apr 15, 2008 | 6.260 | 6.328 | 6.131 | 6.325 | 19,361,340 | +0.32(+5.26%) |
Apr 14, 2008 | 6.056 | 6.224 | 5.917 | 6.009 | 13,652,963 | -0.12(-1.90%) |
Apr 11, 2008 | 6.208 | 6.210 | 6.082 | 6.125 | 13,029,169 | -0.19(-2.94%) |
Apr 10, 2008 | 6.406 | 6.406 | 6.229 | 6.310 | 11,887,870 | -0.15(-2.38%) |
Apr 09, 2008 | 6.494 | 6.609 | 6.454 | 6.465 | 18,252,340 | +0.10(+1.61%) |
Apr 08, 2008 | 6.455 | 6.455 | 6.345 | 6.362 | 12,353,032 | -0.17(-2.67%) |
Apr 07, 2008 | 6.369 | 6.825 | 6.366 | 6.537 | 21,741,682 | +0.42(+6.78%) |
Apr 04, 2008 | 6.109 | 6.202 | 6.054 | 6.122 | 22,630,600 | -0.07(-1.19%) |
Apr 03, 2008 | 6.155 | 6.237 | 6.101 | 6.196 | 17,943,572 | -0.01(-0.13%) |
Apr 02, 2008 | 6.290 | 6.337 | 6.134 | 6.204 | 28,920,202 | -0.27(-4.20%) |
Apr 01, 2008 | 6.018 | 6.476 | 6.018 | 6.476 | 30,037,240 | +0.47(+7.83%) |
Mar 31, 2008 | 5.897 | 6.051 | 5.897 | 6.005 | 19,115,554 | -0.22(-3.51%) |
Mar 28, 2008 | 6.436 | 6.447 | 6.194 | 6.224 | 24,240,508 | +0.02(+0.28%) |
Mar 27, 2008 | 6.501 | 6.501 | 6.164 | 6.207 | 30,584,890 | -0.19(-3.00%) |
Mar 26, 2008 | 6.644 | 6.644 | 6.298 | 6.399 | 17,550,646 | -0.36(-5.37%) |
Mar 25, 2008 | 6.844 | 6.963 | 6.730 | 6.762 | 45,638,500 | +0.37(+5.75%) |
Mar 24, 2008 | 6.169 | 6.427 | 6.108 | 6.394 | 41,265,992 | +0.74(+13.10%) |
Mar 21, 2008 | 5.477 | 5.661 | 5.372 | 5.653 | 32,356,316 | +0.00(+0.00%) |
Mar 20, 2008 | 5.477 | 5.661 | 5.372 | 5.653 | 32,356,316 | +0.07(+1.21%) |
Mar 19, 2008 | 6.189 | 6.189 | 5.543 | 5.586 | 38,122,340 | -0.64(-10.21%) |
Mar 18, 2008 | 5.968 | 6.251 | 5.898 | 6.221 | 43,657,172 | +0.69(+12.51%) |
Mar 17, 2008 | 5.818 | 5.920 | 5.295 | 5.529 | 78,488,088 | -0.81(-12.84%) |
Mar 14, 2008 | 6.856 | 6.872 | 6.255 | 6.343 | 32,217,334 | -0.30(-4.50%) |
Mar 13, 2008 | 6.526 | 6.680 | 6.307 | 6.642 | 31,697,044 | -0.12(-1.77%) |
Mar 12, 2008 | 6.965 | 6.998 | 6.700 | 6.762 | 24,439,242 | -0.38(-5.35%) |
Mar 11, 2008 | 6.798 | 7.169 | 6.722 | 7.144 | 42,542,572 | +0.66(+10.19%) |
Mar 10, 2008 | 6.686 | 6.773 | 6.460 | 6.483 | 29,114,268 | -0.31(-4.49%) |
Mar 07, 2008 | 6.883 | 7.018 | 6.678 | 6.789 | 24,570,674 | -0.35(-4.87%) |
Mar 06, 2008 | 7.391 | 7.430 | 7.073 | 7.136 | 23,542,266 | -0.30(-4.04%) |
Mar 05, 2008 | 7.399 | 7.531 | 7.364 | 7.437 | 22,370,436 | +0.06(+0.82%) |
Mar 04, 2008 | 7.655 | 7.655 | 7.182 | 7.377 | 35,367,504 | -0.53(-6.70%) |