Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.310 | 6.580 | 6.290 | 6.560 | 688,138 | +0.25(+3.96%) |
May 29, 2008 | 6.260 | 6.420 | 6.260 | 6.310 | 407,881 | +0.02(+0.32%) |
May 28, 2008 | 6.440 | 6.470 | 6.225 | 6.290 | 314,610 | -0.11(-1.72%) |
May 27, 2008 | 6.250 | 6.410 | 6.220 | 6.400 | 1,039,102 | +0.18(+2.89%) |
May 26, 2008 | 6.180 | 6.270 | 6.130 | 6.220 | 587,278 | +0.00(+0.00%) |
May 23, 2008 | 6.180 | 6.270 | 6.130 | 6.220 | 587,278 | +0.00(+0.00%) |
May 22, 2008 | 6.140 | 6.260 | 6.080 | 6.220 | 718,364 | +0.12(+1.97%) |
May 21, 2008 | 6.100 | 6.280 | 6.000 | 6.100 | 892,586 | +0.03(+0.49%) |
May 20, 2008 | 6.290 | 6.340 | 6.020 | 6.070 | 942,702 | -0.26(-4.11%) |
May 19, 2008 | 6.250 | 6.400 | 6.200 | 6.330 | 1,158,624 | +0.15(+2.43%) |
May 16, 2008 | 6.330 | 6.370 | 6.050 | 6.180 | 1,062,674 | -0.10(-1.59%) |
May 15, 2008 | 6.210 | 6.350 | 6.170 | 6.280 | 652,397 | +0.06(+0.96%) |
May 14, 2008 | 6.130 | 6.320 | 6.050 | 6.220 | 852,560 | +0.09(+1.47%) |
May 13, 2008 | 6.150 | 6.170 | 6.020 | 6.130 | 534,752 | +0.06(+0.99%) |
May 12, 2008 | 5.930 | 6.090 | 5.850 | 6.070 | 608,525 | +0.17(+2.88%) |
May 09, 2008 | 5.890 | 6.000 | 5.850 | 5.900 | 1,015,740 | -0.07(-1.17%) |
May 08, 2008 | 5.840 | 6.020 | 5.810 | 5.970 | 1,665,386 | +0.22(+3.83%) |
May 07, 2008 | 5.700 | 5.840 | 5.680 | 5.750 | 1,179,969 | +0.08(+1.41%) |
May 06, 2008 | 5.600 | 5.755 | 5.560 | 5.670 | 940,582 | +0.01(+0.18%) |
May 05, 2008 | 5.800 | 5.920 | 5.495 | 5.660 | 3,259,753 | -0.19(-3.25%) |
May 02, 2008 | 6.720 | 6.830 | 5.650 | 5.850 | 5,472,422 | -1.58(-21.27%) |
May 01, 2008 | 7.220 | 7.630 | 7.190 | 7.430 | 1,417,546 | +0.28(+3.92%) |
Apr 30, 2008 | 7.150 | 7.290 | 7.120 | 7.150 | 618,524 | +0.04(+0.56%) |
Apr 29, 2008 | 7.150 | 7.270 | 7.040 | 7.110 | 866,416 | -0.02(-0.28%) |
Apr 28, 2008 | 7.400 | 7.500 | 7.110 | 7.130 | 1,458,465 | -0.27(-3.65%) |
Apr 25, 2008 | 7.570 | 7.570 | 7.200 | 7.400 | 1,263,667 | -0.13(-1.73%) |
Apr 24, 2008 | 7.270 | 7.590 | 7.240 | 7.530 | 1,470,036 | +0.25(+3.43%) |
Apr 23, 2008 | 7.020 | 7.330 | 6.950 | 7.280 | 1,633,949 | +0.27(+3.85%) |
Apr 22, 2008 | 7.100 | 7.220 | 6.950 | 7.010 | 2,507,211 | -0.15(-2.09%) |
Apr 21, 2008 | 6.960 | 7.190 | 6.900 | 7.160 | 2,816,543 | -0.24(-3.24%) |
Apr 18, 2008 | 7.270 | 7.530 | 7.110 | 7.400 | 1,484,601 | +0.27(+3.79%) |
Apr 17, 2008 | 7.120 | 7.250 | 7.000 | 7.130 | 1,071,559 | -0.01(-0.14%) |
Apr 16, 2008 | 7.180 | 7.250 | 7.020 | 7.140 | 1,886,405 | -0.02(-0.28%) |
Apr 15, 2008 | 6.750 | 7.280 | 6.630 | 7.160 | 3,668,312 | +0.50(+7.51%) |
Apr 14, 2008 | 6.460 | 6.780 | 6.360 | 6.660 | 1,247,977 | +0.23(+3.58%) |
Apr 11, 2008 | 6.420 | 6.680 | 6.380 | 6.430 | 1,754,581 | -0.24(-3.60%) |
Apr 10, 2008 | 6.560 | 6.800 | 6.450 | 6.670 | 2,336,788 | -0.08(-1.19%) |
Apr 09, 2008 | 6.710 | 6.900 | 6.610 | 6.750 | 1,638,220 | +0.02(+0.30%) |
Apr 08, 2008 | 6.910 | 6.950 | 6.630 | 6.730 | 1,730,821 | -0.19(-2.75%) |
Apr 07, 2008 | 6.850 | 7.200 | 6.820 | 6.920 | 2,110,550 | -0.33(-4.55%) |
Apr 04, 2008 | 7.170 | 7.290 | 6.950 | 7.250 | 1,464,301 | +0.10(+1.40%) |
Apr 03, 2008 | 6.920 | 7.380 | 6.910 | 7.150 | 3,365,720 | +0.23(+3.32%) |
Apr 02, 2008 | 6.890 | 6.960 | 6.800 | 6.920 | 2,137,176 | +0.10(+1.47%) |
Apr 01, 2008 | 6.750 | 6.950 | 6.720 | 6.820 | 3,048,895 | +0.10(+1.49%) |
Mar 31, 2008 | 6.610 | 6.800 | 6.520 | 6.720 | 1,626,803 | +0.09(+1.36%) |
Mar 28, 2008 | 6.700 | 6.810 | 6.560 | 6.630 | 2,311,566 | +0.28(+4.41%) |
Mar 27, 2008 | 6.110 | 6.620 | 6.090 | 6.350 | 2,997,305 | +0.25(+4.10%) |
Mar 26, 2008 | 6.070 | 6.170 | 5.990 | 6.100 | 2,270,686 | -0.01(-0.16%) |
Mar 25, 2008 | 6.100 | 6.140 | 5.870 | 6.110 | 1,137,360 | +0.02(+0.33%) |
Mar 24, 2008 | 6.040 | 6.140 | 5.972 | 6.090 | 1,486,246 | +0.09(+1.50%) |
Mar 21, 2008 | 5.820 | 6.030 | 5.670 | 6.000 | 1,892,511 | +0.00(+0.00%) |
Mar 20, 2008 | 5.820 | 6.030 | 5.670 | 6.000 | 1,892,511 | +0.26(+4.53%) |
Mar 19, 2008 | 6.020 | 6.170 | 5.740 | 5.740 | 1,246,964 | -0.25(-4.17%) |
Mar 18, 2008 | 5.650 | 6.000 | 5.650 | 5.990 | 3,619,789 | +0.41(+7.35%) |
Mar 17, 2008 | 5.370 | 5.710 | 5.330 | 5.580 | 2,079,778 | +0.14(+2.57%) |
Mar 14, 2008 | 5.260 | 5.530 | 5.205 | 5.440 | 1,818,368 | +0.19(+3.62%) |
Mar 13, 2008 | 5.090 | 5.280 | 4.970 | 5.250 | 3,455,130 | +0.15(+2.94%) |
Mar 12, 2008 | 5.090 | 5.110 | 5.030 | 5.100 | 1,379,944 | +0.01(+0.20%) |
Mar 11, 2008 | 4.920 | 5.240 | 4.920 | 5.090 | 1,198,527 | +0.17(+3.46%) |
Mar 10, 2008 | 5.250 | 5.250 | 4.920 | 4.920 | 1,092,064 | -0.32(-6.11%) |
Mar 07, 2008 | 5.100 | 5.340 | 5.100 | 5.240 | 1,057,561 | +0.13(+2.54%) |
Mar 06, 2008 | 5.230 | 5.320 | 5.110 | 5.110 | 751,127 | -0.16(-3.04%) |
Mar 05, 2008 | 5.280 | 5.370 | 5.230 | 5.270 | 824,617 | +0.00(+0.00%) |
Mar 04, 2008 | 5.110 | 5.300 | 5.100 | 5.270 | 838,556 | +0.12(+2.33%) |