Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.457 | 6.457 | 6.315 | 6.350 | 961,436 | -0.09(-1.40%) |
May 29, 2008 | 6.385 | 6.465 | 6.275 | 6.440 | 731,372 | +0.04(+0.63%) |
May 28, 2008 | 6.343 | 6.400 | 6.235 | 6.400 | 628,784 | +0.06(+0.99%) |
May 27, 2008 | 6.235 | 6.370 | 6.215 | 6.338 | 927,432 | +0.09(+1.44%) |
May 26, 2008 | 6.412 | 6.412 | 6.178 | 6.247 | 1,420,060 | +0.00(+0.00%) |
May 23, 2008 | 6.412 | 6.412 | 6.178 | 6.247 | 1,420,060 | -0.20(-3.14%) |
May 22, 2008 | 6.325 | 6.497 | 6.325 | 6.450 | 1,202,276 | +0.13(+2.14%) |
May 21, 2008 | 6.558 | 6.580 | 6.303 | 6.315 | 737,952 | -0.22(-3.40%) |
May 20, 2008 | 6.452 | 6.545 | 6.415 | 6.537 | 794,324 | +0.07(+1.08%) |
May 19, 2008 | 6.465 | 6.550 | 6.390 | 6.468 | 859,168 | -0.06(-0.88%) |
May 16, 2008 | 6.553 | 6.615 | 6.370 | 6.525 | 537,752 | -0.00(-0.04%) |
May 15, 2008 | 6.470 | 6.628 | 6.372 | 6.527 | 522,188 | +0.04(+0.66%) |
May 14, 2008 | 6.580 | 6.683 | 6.450 | 6.485 | 583,520 | -0.09(-1.37%) |
May 13, 2008 | 6.622 | 6.643 | 6.515 | 6.575 | 501,552 | -0.05(-0.75%) |
May 12, 2008 | 6.582 | 6.715 | 6.522 | 6.625 | 1,121,480 | +0.13(+2.00%) |
May 09, 2008 | 6.430 | 6.532 | 6.397 | 6.495 | 822,664 | +0.01(+0.12%) |
May 08, 2008 | 6.492 | 6.500 | 6.378 | 6.487 | 400,572 | +0.03(+0.46%) |
May 07, 2008 | 6.562 | 6.580 | 6.440 | 6.457 | 1,025,288 | -0.11(-1.67%) |
May 06, 2008 | 6.452 | 6.590 | 6.343 | 6.567 | 1,261,404 | +0.07(+1.12%) |
May 05, 2008 | 6.567 | 6.605 | 6.430 | 6.495 | 1,815,012 | -0.06(-0.88%) |
May 02, 2008 | 6.760 | 6.760 | 6.535 | 6.553 | 1,289,884 | -0.14(-2.09%) |
May 01, 2008 | 6.485 | 6.930 | 6.485 | 6.692 | 1,505,132 | +0.19(+2.92%) |
Apr 30, 2008 | 6.570 | 6.688 | 6.482 | 6.503 | 1,789,356 | -0.04(-0.57%) |
Apr 29, 2008 | 6.310 | 6.620 | 6.275 | 6.540 | 2,368,452 | +0.23(+3.69%) |
Apr 28, 2008 | 6.317 | 6.455 | 6.293 | 6.308 | 1,571,884 | -0.02(-0.28%) |
Apr 25, 2008 | 6.327 | 6.390 | 6.237 | 6.325 | 823,612 | -0.09(-1.44%) |
Apr 24, 2008 | 6.125 | 6.470 | 6.112 | 6.418 | 2,030,728 | +0.29(+4.78%) |
Apr 23, 2008 | 6.173 | 6.247 | 5.940 | 6.125 | 6,026,596 | +0.76(+14.17%) |
Apr 22, 2008 | 5.410 | 5.412 | 5.250 | 5.365 | 494,884 | -0.05(-1.01%) |
Apr 21, 2008 | 5.402 | 5.593 | 5.370 | 5.420 | 906,840 | -0.03(-0.55%) |
Apr 18, 2008 | 5.518 | 5.548 | 5.433 | 5.450 | 1,197,868 | +0.04(+0.83%) |
Apr 17, 2008 | 5.468 | 5.525 | 5.367 | 5.405 | 770,772 | -0.07(-1.28%) |
Apr 16, 2008 | 5.440 | 5.497 | 5.400 | 5.475 | 637,216 | +0.09(+1.62%) |
Apr 15, 2008 | 5.375 | 5.445 | 5.350 | 5.388 | 451,328 | +0.04(+0.70%) |
Apr 14, 2008 | 5.348 | 5.447 | 5.317 | 5.350 | 623,048 | +0.01(+0.23%) |
Apr 11, 2008 | 5.525 | 5.525 | 5.320 | 5.338 | 698,080 | -0.24(-4.35%) |
Apr 10, 2008 | 5.440 | 5.645 | 5.423 | 5.580 | 1,210,128 | +0.15(+2.76%) |
Apr 09, 2008 | 5.655 | 5.657 | 5.385 | 5.430 | 994,124 | -0.21(-3.64%) |
Apr 08, 2008 | 5.590 | 5.657 | 5.590 | 5.635 | 433,884 | +0.01(+0.22%) |
Apr 07, 2008 | 5.745 | 5.812 | 5.617 | 5.622 | 557,784 | -0.10(-1.66%) |
Apr 04, 2008 | 5.780 | 5.780 | 5.678 | 5.718 | 450,800 | -0.04(-0.78%) |
Apr 03, 2008 | 5.630 | 5.800 | 5.630 | 5.763 | 995,192 | +0.09(+1.63%) |
Apr 02, 2008 | 5.755 | 5.805 | 5.575 | 5.670 | 3,370,568 | -0.10(-1.69%) |
Apr 01, 2008 | 5.732 | 5.845 | 5.732 | 5.768 | 1,885,380 | +0.04(+0.61%) |
Mar 31, 2008 | 5.822 | 5.945 | 5.707 | 5.732 | 1,925,536 | -0.15(-2.51%) |
Mar 28, 2008 | 5.982 | 5.982 | 5.830 | 5.880 | 812,112 | -0.08(-1.30%) |
Mar 27, 2008 | 5.945 | 6.045 | 5.822 | 5.957 | 1,199,428 | +0.00(+0.08%) |
Mar 26, 2008 | 5.995 | 5.995 | 5.883 | 5.952 | 613,404 | -0.07(-1.12%) |
Mar 25, 2008 | 5.975 | 6.037 | 5.832 | 6.020 | 880,392 | +0.04(+0.63%) |
Mar 24, 2008 | 5.933 | 6.020 | 5.841 | 5.982 | 1,308,988 | +0.10(+1.66%) |
Mar 21, 2008 | 5.800 | 5.928 | 5.685 | 5.885 | 2,491,876 | +0.00(+0.00%) |
Mar 20, 2008 | 5.800 | 5.928 | 5.685 | 5.885 | 2,491,876 | +0.14(+2.53%) |
Mar 19, 2008 | 5.768 | 5.827 | 5.697 | 5.740 | 1,342,296 | +0.04(+0.61%) |
Mar 18, 2008 | 5.610 | 5.732 | 5.520 | 5.705 | 824,900 | +0.21(+3.92%) |
Mar 17, 2008 | 5.372 | 5.558 | 5.308 | 5.490 | 698,204 | +0.01(+0.14%) |
Mar 14, 2008 | 5.695 | 5.695 | 5.440 | 5.482 | 632,436 | -0.19(-3.39%) |
Mar 13, 2008 | 5.442 | 5.720 | 5.400 | 5.675 | 1,162,956 | +0.17(+3.09%) |
Mar 12, 2008 | 5.590 | 5.700 | 5.490 | 5.505 | 1,360,436 | -0.08(-1.34%) |
Mar 11, 2008 | 5.585 | 5.650 | 5.497 | 5.580 | 626,680 | +0.15(+2.67%) |
Mar 10, 2008 | 5.527 | 5.567 | 5.430 | 5.435 | 736,828 | -0.08(-1.50%) |
Mar 07, 2008 | 5.465 | 5.590 | 5.465 | 5.518 | 851,692 | -0.01(-0.23%) |
Mar 06, 2008 | 5.545 | 5.652 | 5.520 | 5.530 | 1,230,172 | -0.03(-0.58%) |
Mar 05, 2008 | 5.537 | 5.622 | 5.508 | 5.562 | 760,864 | +0.06(+1.14%) |
Mar 04, 2008 | 5.380 | 5.565 | 5.367 | 5.500 | 1,411,568 | +0.05(+0.96%) |