Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.806 | 6.806 | 6.605 | 6.655 | 723,282 | -0.14(-2.03%) |
May 29, 2008 | 6.530 | 6.963 | 6.530 | 6.794 | 1,619,011 | +0.23(+3.54%) |
May 28, 2008 | 6.542 | 6.580 | 6.429 | 6.561 | 1,361,406 | +0.05(+0.77%) |
May 27, 2008 | 6.417 | 6.555 | 6.348 | 6.511 | 728,102 | +0.11(+1.77%) |
May 26, 2008 | 6.404 | 6.492 | 6.279 | 6.398 | 925,696 | +0.00(+0.00%) |
May 23, 2008 | 6.404 | 6.492 | 6.279 | 6.398 | 925,696 | -0.06(-0.88%) |
May 22, 2008 | 6.404 | 6.593 | 6.279 | 6.455 | 1,080,480 | +0.08(+1.18%) |
May 21, 2008 | 6.498 | 6.586 | 6.247 | 6.379 | 1,449,480 | -0.09(-1.36%) |
May 20, 2008 | 6.467 | 6.486 | 6.354 | 6.467 | 897,614 | -0.03(-0.48%) |
May 19, 2008 | 6.542 | 6.649 | 6.436 | 6.498 | 1,177,525 | -0.06(-0.86%) |
May 16, 2008 | 6.699 | 6.699 | 6.448 | 6.555 | 857,572 | -0.10(-1.51%) |
May 15, 2008 | 6.687 | 6.687 | 6.511 | 6.655 | 1,212,805 | -0.04(-0.56%) |
May 14, 2008 | 6.693 | 6.750 | 6.624 | 6.693 | 946,072 | +0.00(+0.00%) |
May 13, 2008 | 6.775 | 6.806 | 6.580 | 6.693 | 777,331 | -0.06(-0.84%) |
May 12, 2008 | 6.668 | 6.850 | 6.637 | 6.750 | 1,046,140 | +0.11(+1.61%) |
May 09, 2008 | 6.819 | 7.051 | 6.530 | 6.643 | 778,454 | -0.05(-0.75%) |
May 08, 2008 | 6.856 | 6.976 | 6.612 | 6.693 | 933,430 | -0.12(-1.75%) |
May 07, 2008 | 7.126 | 7.214 | 6.787 | 6.812 | 1,240,331 | -0.30(-4.24%) |
May 06, 2008 | 7.409 | 7.409 | 7.095 | 7.114 | 2,503,085 | -0.34(-4.55%) |
May 05, 2008 | 7.528 | 7.773 | 7.421 | 7.453 | 1,215,921 | -0.09(-1.17%) |
May 02, 2008 | 7.673 | 7.924 | 7.484 | 7.541 | 1,418,911 | -0.06(-0.74%) |
May 01, 2008 | 7.189 | 7.604 | 7.189 | 7.597 | 1,613,492 | +0.39(+5.40%) |
Apr 30, 2008 | 7.296 | 7.359 | 7.164 | 7.208 | 927,664 | -0.05(-0.69%) |
Apr 29, 2008 | 7.378 | 7.459 | 7.227 | 7.258 | 1,716,973 | -0.08(-1.03%) |
Apr 28, 2008 | 7.145 | 7.428 | 7.082 | 7.334 | 1,708,156 | +0.21(+2.91%) |
Apr 25, 2008 | 7.101 | 7.195 | 6.938 | 7.126 | 973,675 | +0.07(+0.98%) |
Apr 24, 2008 | 6.605 | 7.126 | 6.530 | 7.057 | 1,609,249 | +0.47(+7.15%) |
Apr 23, 2008 | 6.775 | 6.850 | 6.448 | 6.586 | 1,252,152 | -0.14(-2.15%) |
Apr 22, 2008 | 6.768 | 6.819 | 6.498 | 6.731 | 1,356,270 | +0.00(+0.00%) |
Apr 21, 2008 | 6.938 | 6.951 | 6.342 | 6.731 | 1,666,197 | -0.14(-2.10%) |
Apr 18, 2008 | 6.624 | 7.064 | 6.586 | 6.875 | 2,291,973 | +0.41(+6.41%) |
Apr 17, 2008 | 6.203 | 6.511 | 6.028 | 6.461 | 2,057,210 | +0.31(+5.00%) |
Apr 16, 2008 | 6.272 | 6.315 | 6.059 | 6.153 | 1,484,292 | +0.02(+0.31%) |
Apr 15, 2008 | 6.028 | 6.210 | 5.984 | 6.134 | 735,605 | +0.18(+2.95%) |
Apr 14, 2008 | 6.141 | 6.147 | 5.933 | 5.959 | 608,098 | -0.19(-3.16%) |
Apr 11, 2008 | 6.222 | 6.360 | 6.141 | 6.153 | 817,539 | -0.16(-2.49%) |
Apr 10, 2008 | 6.229 | 6.473 | 6.134 | 6.310 | 1,049,106 | +0.09(+1.52%) |
Apr 09, 2008 | 6.498 | 6.561 | 6.172 | 6.216 | 1,092,666 | -0.26(-4.07%) |
Apr 08, 2008 | 6.492 | 6.536 | 6.367 | 6.480 | 1,028,363 | -0.08(-1.15%) |
Apr 07, 2008 | 6.599 | 6.693 | 6.448 | 6.555 | 462,735 | +0.01(+0.19%) |
Apr 04, 2008 | 6.737 | 6.737 | 6.505 | 6.542 | 540,680 | -0.16(-2.34%) |
Apr 03, 2008 | 6.712 | 6.825 | 6.624 | 6.699 | 627,077 | -0.09(-1.30%) |
Apr 02, 2008 | 6.869 | 6.907 | 6.681 | 6.787 | 647,630 | -0.07(-1.01%) |
Apr 01, 2008 | 6.674 | 6.969 | 6.674 | 6.856 | 1,107,430 | +0.32(+4.90%) |
Mar 31, 2008 | 6.398 | 6.794 | 6.398 | 6.536 | 1,256,887 | +0.14(+2.26%) |
Mar 28, 2008 | 6.599 | 6.637 | 6.392 | 6.392 | 560,874 | -0.21(-3.23%) |
Mar 27, 2008 | 6.794 | 6.838 | 6.536 | 6.605 | 850,840 | -0.17(-2.50%) |
Mar 26, 2008 | 6.969 | 7.013 | 6.655 | 6.775 | 572,795 | -0.16(-2.26%) |
Mar 25, 2008 | 6.850 | 6.969 | 6.624 | 6.932 | 725,681 | +0.06(+0.91%) |
Mar 24, 2008 | 6.718 | 7.158 | 6.662 | 6.869 | 1,395,666 | +0.06(+0.92%) |
Mar 21, 2008 | 6.511 | 6.825 | 6.411 | 6.806 | 2,820,261 | +0.00(+0.00%) |
Mar 20, 2008 | 6.511 | 6.825 | 6.411 | 6.806 | 2,820,261 | +0.40(+6.27%) |
Mar 19, 2008 | 6.404 | 6.586 | 6.260 | 6.404 | 1,895,686 | +0.06(+0.89%) |
Mar 18, 2008 | 6.222 | 6.436 | 6.028 | 6.348 | 1,417,953 | +0.28(+4.66%) |
Mar 17, 2008 | 5.695 | 6.197 | 5.626 | 6.065 | 1,447,736 | +0.21(+3.65%) |
Mar 14, 2008 | 6.034 | 6.128 | 5.764 | 5.852 | 2,017,610 | -0.12(-2.00%) |
Mar 13, 2008 | 5.714 | 6.059 | 5.563 | 5.971 | 1,574,247 | +0.16(+2.70%) |
Mar 12, 2008 | 6.046 | 6.323 | 5.808 | 5.814 | 1,944,455 | -0.23(-3.74%) |
Mar 11, 2008 | 5.707 | 6.040 | 5.645 | 6.040 | 2,497,143 | +0.52(+9.44%) |
Mar 10, 2008 | 5.588 | 5.689 | 5.450 | 5.519 | 959,163 | -0.05(-0.90%) |
Mar 07, 2008 | 5.274 | 5.670 | 5.274 | 5.569 | 1,093,288 | +0.26(+4.97%) |
Mar 06, 2008 | 5.576 | 5.594 | 5.306 | 5.306 | 721,750 | -0.31(-5.48%) |
Mar 05, 2008 | 5.676 | 5.770 | 5.563 | 5.613 | 908,781 | -0.02(-0.33%) |
Mar 04, 2008 | 5.663 | 5.726 | 5.494 | 5.632 | 1,280,065 | -0.11(-1.86%) |