Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.028 | 7.177 | 6.836 | 6.995 | 645,519 | -0.03(-0.46%) |
May 29, 2008 | 6.778 | 7.096 | 6.778 | 7.028 | 617,894 | +0.21(+3.01%) |
May 28, 2008 | 6.806 | 6.911 | 6.802 | 6.822 | 766,495 | +0.03(+0.48%) |
May 27, 2008 | 6.838 | 6.883 | 6.691 | 6.790 | 1,451,181 | -0.05(-0.71%) |
May 26, 2008 | 6.854 | 6.883 | 6.749 | 6.838 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.854 | 6.883 | 6.749 | 6.838 | 642,716 | -0.01(-0.12%) |
May 22, 2008 | 6.870 | 6.967 | 6.806 | 6.846 | 804,268 | +0.00(+0.06%) |
May 21, 2008 | 6.919 | 6.919 | 6.806 | 6.842 | 623,772 | -0.08(-1.16%) |
May 20, 2008 | 7.064 | 7.064 | 6.866 | 6.923 | 713,702 | -0.14(-2.00%) |
May 19, 2008 | 6.943 | 7.157 | 6.818 | 7.064 | 698,778 | +0.15(+2.22%) |
May 16, 2008 | 6.927 | 6.947 | 6.806 | 6.911 | 593,383 | -0.06(-0.81%) |
May 15, 2008 | 6.818 | 6.991 | 6.741 | 6.967 | 609,206 | +0.12(+1.83%) |
May 14, 2008 | 6.770 | 6.887 | 6.697 | 6.842 | 565,974 | +0.14(+2.11%) |
May 13, 2008 | 6.612 | 6.842 | 6.608 | 6.701 | 1,044,559 | +0.06(+0.85%) |
May 12, 2008 | 6.588 | 6.693 | 6.560 | 6.645 | 673,265 | +0.02(+0.37%) |
May 09, 2008 | 6.508 | 6.641 | 6.475 | 6.620 | 441,382 | +0.09(+1.36%) |
May 08, 2008 | 6.641 | 6.649 | 6.443 | 6.532 | 559,421 | -0.10(-1.46%) |
May 07, 2008 | 6.620 | 6.826 | 6.536 | 6.629 | 988,197 | +0.01(+0.12%) |
May 06, 2008 | 6.564 | 6.786 | 6.443 | 6.620 | 1,426,399 | -0.07(-1.08%) |
May 05, 2008 | 6.250 | 6.725 | 6.185 | 6.693 | 1,302,588 | +0.42(+6.62%) |
May 02, 2008 | 6.161 | 6.451 | 6.076 | 6.278 | 1,284,316 | +0.15(+2.43%) |
May 01, 2008 | 5.951 | 6.451 | 5.524 | 6.129 | 5,293,780 | -0.61(-9.04%) |
Apr 30, 2008 | 6.798 | 6.931 | 6.677 | 6.737 | 1,015,079 | -0.04(-0.54%) |
Apr 29, 2008 | 6.899 | 6.955 | 6.741 | 6.774 | 1,084,850 | -0.18(-2.55%) |
Apr 28, 2008 | 6.931 | 7.016 | 6.814 | 6.951 | 594,151 | +0.08(+1.23%) |
Apr 25, 2008 | 6.866 | 7.032 | 6.689 | 6.866 | 701,841 | +0.12(+1.73%) |
Apr 24, 2008 | 6.375 | 6.955 | 6.375 | 6.749 | 1,454,656 | +0.44(+6.96%) |
Apr 23, 2008 | 6.399 | 6.407 | 6.205 | 6.310 | 701,157 | -0.09(-1.39%) |
Apr 22, 2008 | 6.346 | 6.677 | 6.262 | 6.399 | 930,475 | +0.08(+1.21%) |
Apr 21, 2008 | 6.403 | 6.451 | 6.302 | 6.322 | 598,174 | -0.15(-2.24%) |
Apr 18, 2008 | 6.459 | 6.580 | 6.411 | 6.467 | 523,082 | +0.01(+0.12%) |
Apr 17, 2008 | 6.552 | 6.556 | 6.318 | 6.459 | 731,549 | -0.13(-2.02%) |
Apr 16, 2008 | 6.185 | 6.616 | 6.185 | 6.592 | 982,527 | +0.42(+6.72%) |
Apr 15, 2008 | 6.540 | 6.540 | 6.020 | 6.177 | 1,250,206 | -0.34(-5.20%) |
Apr 14, 2008 | 6.629 | 6.749 | 6.415 | 6.516 | 1,077,181 | -0.18(-2.71%) |
Apr 11, 2008 | 6.883 | 6.915 | 6.616 | 6.697 | 990,215 | -0.16(-2.29%) |
Apr 10, 2008 | 6.774 | 7.318 | 6.774 | 6.854 | 2,784,541 | +0.43(+6.72%) |
Apr 09, 2008 | 6.826 | 6.903 | 6.399 | 6.423 | 1,497,191 | -0.50(-7.22%) |
Apr 08, 2008 | 7.020 | 7.064 | 6.697 | 6.923 | 1,349,999 | -0.20(-2.83%) |
Apr 07, 2008 | 6.766 | 7.774 | 6.649 | 7.124 | 3,991,561 | +0.74(+11.62%) |
Apr 04, 2008 | 5.814 | 6.399 | 5.750 | 6.383 | 2,066,742 | +0.60(+10.39%) |
Apr 03, 2008 | 5.504 | 6.028 | 5.504 | 5.782 | 1,327,645 | +0.29(+5.29%) |
Apr 02, 2008 | 5.560 | 5.778 | 5.435 | 5.492 | 823,361 | -0.00(-0.07%) |
Apr 01, 2008 | 5.221 | 5.516 | 5.221 | 5.496 | 1,469,448 | +0.23(+4.44%) |
Mar 31, 2008 | 5.262 | 5.358 | 5.229 | 5.262 | 1,758,206 | +0.02(+0.31%) |
Mar 28, 2008 | 5.342 | 5.419 | 5.209 | 5.246 | 1,145,351 | -0.08(-1.59%) |
Mar 27, 2008 | 5.483 | 5.516 | 5.270 | 5.330 | 511,663 | -0.10(-1.78%) |
Mar 26, 2008 | 5.387 | 5.431 | 5.229 | 5.427 | 809,226 | -0.02(-0.37%) |
Mar 25, 2008 | 5.572 | 5.786 | 5.326 | 5.447 | 2,008,205 | -0.10(-1.89%) |
Mar 24, 2008 | 5.443 | 5.778 | 5.443 | 5.552 | 1,101,663 | +0.19(+3.46%) |
Mar 21, 2008 | 5.217 | 5.427 | 5.217 | 5.367 | 1,123,774 | +0.00(+0.00%) |
Mar 20, 2008 | 5.217 | 5.427 | 5.217 | 5.367 | 1,123,774 | +0.03(+0.53%) |
Mar 19, 2008 | 5.496 | 5.677 | 5.330 | 5.338 | 946,440 | -0.14(-2.50%) |
Mar 18, 2008 | 5.371 | 5.524 | 5.286 | 5.475 | 1,559,047 | +0.10(+1.95%) |
Mar 17, 2008 | 5.737 | 5.737 | 5.044 | 5.371 | 1,814,879 | -0.23(-4.10%) |
Mar 14, 2008 | 6.072 | 6.088 | 5.492 | 5.600 | 1,105,991 | -0.43(-7.09%) |
Mar 13, 2008 | 5.854 | 6.116 | 5.592 | 6.028 | 1,187,200 | +0.05(+0.88%) |
Mar 12, 2008 | 6.076 | 6.209 | 5.866 | 5.975 | 684,532 | -0.02(-0.34%) |
Mar 11, 2008 | 5.786 | 6.032 | 5.737 | 5.996 | 1,037,853 | +0.35(+6.21%) |
Mar 10, 2008 | 5.943 | 5.964 | 5.584 | 5.645 | 964,831 | -0.34(-5.72%) |
Mar 07, 2008 | 6.157 | 6.395 | 5.911 | 5.987 | 1,584,097 | -0.27(-4.38%) |
Mar 06, 2008 | 6.665 | 6.665 | 6.205 | 6.262 | 1,185,282 | -0.41(-6.16%) |
Mar 05, 2008 | 6.770 | 6.955 | 6.572 | 6.673 | 897,580 | -0.07(-1.08%) |
Mar 04, 2008 | 6.387 | 6.822 | 6.193 | 6.745 | 1,365,572 | +0.32(+4.96%) |