Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.873 | 5.913 | 5.723 | 5.803 | 711,618 | -0.07(-1.14%) |
May 29, 2008 | 5.757 | 5.937 | 5.700 | 5.870 | 533,085 | +0.08(+1.38%) |
May 28, 2008 | 5.833 | 5.850 | 5.637 | 5.790 | 1,199,244 | -0.02(-0.34%) |
May 27, 2008 | 5.610 | 5.890 | 5.503 | 5.810 | 1,074,798 | +0.22(+3.94%) |
May 26, 2008 | 5.903 | 5.903 | 5.453 | 5.590 | 1,037,397 | +0.00(+0.00%) |
May 23, 2008 | 5.903 | 5.903 | 5.453 | 5.590 | 1,037,397 | -0.37(-6.16%) |
May 22, 2008 | 5.807 | 6.060 | 5.807 | 5.957 | 1,583,970 | +0.15(+2.64%) |
May 21, 2008 | 5.980 | 6.067 | 5.767 | 5.803 | 645,462 | -0.16(-2.63%) |
May 20, 2008 | 5.917 | 6.070 | 5.870 | 5.960 | 734,259 | +0.01(+0.22%) |
May 19, 2008 | 5.950 | 6.073 | 5.893 | 5.947 | 982,593 | -0.02(-0.39%) |
May 16, 2008 | 5.970 | 6.020 | 5.867 | 5.970 | 918,264 | +0.04(+0.73%) |
May 15, 2008 | 5.853 | 5.983 | 5.800 | 5.927 | 718,134 | +0.05(+0.79%) |
May 14, 2008 | 6.010 | 6.047 | 5.847 | 5.880 | 1,017,759 | -0.13(-2.22%) |
May 13, 2008 | 5.903 | 6.020 | 5.867 | 6.013 | 1,460,592 | +0.11(+1.92%) |
May 12, 2008 | 5.907 | 5.990 | 5.835 | 5.900 | 1,136,094 | -0.03(-0.45%) |
May 09, 2008 | 5.760 | 6.013 | 5.657 | 5.927 | 1,759,506 | +0.13(+2.18%) |
May 08, 2008 | 6.227 | 6.230 | 5.717 | 5.800 | 3,453,234 | -0.81(-12.25%) |
May 07, 2008 | 7.333 | 7.333 | 6.580 | 6.610 | 2,358,312 | -0.65(-8.95%) |
May 06, 2008 | 7.310 | 7.417 | 7.163 | 7.260 | 1,912,551 | -0.13(-1.76%) |
May 05, 2008 | 7.467 | 7.590 | 7.363 | 7.390 | 960,273 | -0.12(-1.64%) |
May 02, 2008 | 7.533 | 7.643 | 7.433 | 7.513 | 730,182 | -0.02(-0.27%) |
May 01, 2008 | 7.340 | 7.597 | 7.283 | 7.533 | 744,957 | +0.17(+2.26%) |
Apr 30, 2008 | 7.477 | 7.557 | 7.260 | 7.367 | 1,038,732 | -0.07(-0.99%) |
Apr 29, 2008 | 7.407 | 7.490 | 7.317 | 7.440 | 484,182 | +0.05(+0.72%) |
Apr 28, 2008 | 7.320 | 7.420 | 7.260 | 7.387 | 632,121 | +0.10(+1.33%) |
Apr 25, 2008 | 7.297 | 7.363 | 7.097 | 7.290 | 696,774 | +0.02(+0.32%) |
Apr 24, 2008 | 7.217 | 7.333 | 6.913 | 7.267 | 1,427,577 | +0.07(+0.93%) |
Apr 23, 2008 | 7.190 | 7.283 | 7.083 | 7.200 | 1,028,490 | +0.03(+0.47%) |
Apr 22, 2008 | 7.297 | 7.323 | 6.963 | 7.167 | 1,149,258 | -0.16(-2.23%) |
Apr 21, 2008 | 7.187 | 7.347 | 7.017 | 7.330 | 1,400,391 | +0.07(+1.01%) |
Apr 18, 2008 | 7.230 | 7.377 | 7.127 | 7.257 | 1,080,921 | +0.17(+2.45%) |
Apr 17, 2008 | 7.423 | 7.557 | 7.027 | 7.083 | 852,441 | -0.35(-4.75%) |
Apr 16, 2008 | 7.237 | 7.510 | 7.237 | 7.437 | 1,067,202 | +0.27(+3.77%) |
Apr 15, 2008 | 7.083 | 7.250 | 6.947 | 7.167 | 332,115 | +0.11(+1.56%) |
Apr 14, 2008 | 6.987 | 7.280 | 6.920 | 7.057 | 554,997 | +0.03(+0.43%) |
Apr 11, 2008 | 7.007 | 7.527 | 6.987 | 7.027 | 783,486 | -0.51(-6.81%) |
Apr 10, 2008 | 7.143 | 7.590 | 7.003 | 7.540 | 686,565 | +0.41(+5.75%) |
Apr 09, 2008 | 7.547 | 7.730 | 7.053 | 7.130 | 1,178,730 | -0.45(-5.98%) |
Apr 08, 2008 | 7.367 | 7.600 | 7.367 | 7.583 | 496,593 | +0.21(+2.85%) |
Apr 07, 2008 | 7.393 | 7.603 | 7.337 | 7.373 | 538,245 | -0.02(-0.27%) |
Apr 04, 2008 | 7.447 | 7.493 | 7.307 | 7.393 | 571,053 | -0.07(-0.89%) |
Apr 03, 2008 | 7.200 | 7.563 | 7.170 | 7.460 | 799,680 | +0.25(+3.47%) |
Apr 02, 2008 | 7.077 | 7.283 | 7.013 | 7.210 | 747,660 | +0.21(+2.95%) |
Apr 01, 2008 | 6.637 | 7.017 | 6.573 | 7.003 | 1,231,347 | +0.36(+5.47%) |
Mar 31, 2008 | 6.843 | 6.957 | 6.510 | 6.640 | 1,194,462 | -0.16(-2.35%) |
Mar 28, 2008 | 6.707 | 7.023 | 6.540 | 6.800 | 867,612 | +0.06(+0.89%) |
Mar 27, 2008 | 7.127 | 7.127 | 6.740 | 6.740 | 739,026 | -0.35(-4.94%) |
Mar 26, 2008 | 6.827 | 7.130 | 6.827 | 7.090 | 995,766 | +0.22(+3.15%) |
Mar 25, 2008 | 6.710 | 6.940 | 6.617 | 6.873 | 1,120,116 | +0.17(+2.59%) |
Mar 24, 2008 | 6.383 | 6.780 | 6.383 | 6.700 | 941,073 | +0.39(+6.18%) |
Mar 21, 2008 | 6.237 | 6.370 | 6.060 | 6.310 | 2,818,449 | +0.00(+0.00%) |
Mar 20, 2008 | 6.237 | 6.370 | 6.060 | 6.310 | 2,818,449 | +0.13(+2.16%) |
Mar 19, 2008 | 6.340 | 6.493 | 6.177 | 6.177 | 1,576,845 | -0.03(-0.54%) |
Mar 18, 2008 | 6.213 | 6.473 | 6.013 | 6.210 | 1,632,300 | +0.11(+1.86%) |
Mar 17, 2008 | 5.873 | 6.207 | 5.813 | 6.097 | 1,364,787 | +0.09(+1.44%) |
Mar 14, 2008 | 6.337 | 6.337 | 5.950 | 6.010 | 967,053 | -0.26(-4.10%) |
Mar 13, 2008 | 6.003 | 6.307 | 5.907 | 6.267 | 1,101,228 | +0.14(+2.29%) |
Mar 12, 2008 | 6.270 | 6.320 | 6.087 | 6.127 | 1,067,892 | -0.15(-2.34%) |
Mar 11, 2008 | 6.263 | 6.407 | 6.153 | 6.273 | 1,941,768 | +0.16(+2.67%) |
Mar 10, 2008 | 6.567 | 6.627 | 6.063 | 6.110 | 1,404,711 | -0.43(-6.62%) |
Mar 07, 2008 | 6.477 | 6.850 | 6.417 | 6.543 | 1,606,932 | +0.00(+0.05%) |
Mar 06, 2008 | 6.453 | 6.660 | 6.430 | 6.540 | 1,091,583 | +0.04(+0.62%) |
Mar 05, 2008 | 6.167 | 6.523 | 6.137 | 6.500 | 1,335,792 | +0.36(+5.92%) |
Mar 04, 2008 | 6.337 | 6.413 | 5.947 | 6.137 | 2,413,098 | -0.28(-4.36%) |