Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.429 | 6.473 | 6.373 | 6.458 | 53,841 | +0.13(+1.99%) |
May 29, 2008 | 6.455 | 6.455 | 6.299 | 6.332 | 91,890 | -0.17(-2.57%) |
May 28, 2008 | 6.217 | 6.540 | 6.121 | 6.499 | 125,323 | +0.22(+3.54%) |
May 27, 2008 | 6.162 | 6.392 | 6.143 | 6.277 | 147,176 | -0.15(-2.36%) |
May 26, 2008 | 6.325 | 6.447 | 6.325 | 6.429 | 91,498 | +0.00(+0.00%) |
May 23, 2008 | 6.325 | 6.447 | 6.325 | 6.429 | 91,498 | +0.04(+0.64%) |
May 22, 2008 | 6.488 | 6.488 | 6.318 | 6.388 | 76,099 | +0.04(+0.58%) |
May 21, 2008 | 6.280 | 6.484 | 6.266 | 6.351 | 140,240 | +0.11(+1.72%) |
May 20, 2008 | 6.299 | 6.392 | 6.136 | 6.243 | 154,244 | -0.06(-1.02%) |
May 19, 2008 | 6.314 | 6.386 | 6.299 | 6.308 | 106,874 | -0.01(-0.10%) |
May 16, 2008 | 6.299 | 6.340 | 6.217 | 6.314 | 91,979 | +0.03(+0.47%) |
May 15, 2008 | 6.147 | 6.299 | 6.147 | 6.284 | 64,397 | +0.11(+1.86%) |
May 14, 2008 | 6.154 | 6.262 | 6.117 | 6.169 | 65,803 | -0.07(-1.07%) |
May 13, 2008 | 6.184 | 6.266 | 6.062 | 6.236 | 77,348 | +0.04(+0.60%) |
May 12, 2008 | 6.077 | 6.318 | 6.025 | 6.199 | 168,650 | +0.14(+2.32%) |
May 09, 2008 | 6.010 | 6.058 | 5.891 | 6.058 | 96,904 | -0.08(-1.33%) |
May 08, 2008 | 6.073 | 6.173 | 6.021 | 6.140 | 131,576 | +0.04(+0.73%) |
May 07, 2008 | 6.336 | 6.336 | 6.043 | 6.095 | 132,885 | -0.21(-3.29%) |
May 06, 2008 | 6.280 | 6.318 | 6.121 | 6.303 | 152,179 | -0.01(-0.18%) |
May 05, 2008 | 6.280 | 6.429 | 6.280 | 6.314 | 107,117 | +0.05(+0.77%) |
May 02, 2008 | 6.436 | 6.577 | 6.262 | 6.266 | 120,851 | -0.13(-1.97%) |
May 01, 2008 | 6.136 | 6.418 | 6.114 | 6.392 | 473,725 | -0.20(-3.09%) |
Apr 30, 2008 | 6.621 | 6.621 | 6.488 | 6.595 | 48,028 | +0.09(+1.42%) |
Apr 29, 2008 | 6.673 | 6.703 | 6.410 | 6.503 | 45,696 | -0.15(-2.23%) |
Apr 28, 2008 | 6.473 | 6.688 | 6.392 | 6.651 | 111,691 | +0.22(+3.40%) |
Apr 25, 2008 | 6.284 | 6.481 | 6.262 | 6.432 | 122,549 | +0.17(+2.78%) |
Apr 24, 2008 | 6.240 | 6.332 | 6.192 | 6.258 | 67,042 | -0.03(-0.41%) |
Apr 23, 2008 | 6.725 | 6.847 | 6.229 | 6.284 | 215,062 | -0.41(-6.14%) |
Apr 22, 2008 | 6.777 | 6.813 | 6.595 | 6.695 | 94,896 | -0.15(-2.17%) |
Apr 21, 2008 | 6.810 | 6.921 | 6.777 | 6.844 | 80,341 | -0.06(-0.86%) |
Apr 18, 2008 | 7.040 | 7.040 | 6.821 | 6.903 | 83,971 | +0.02(+0.32%) |
Apr 17, 2008 | 6.699 | 6.988 | 6.673 | 6.881 | 165,800 | -0.09(-1.28%) |
Apr 16, 2008 | 6.818 | 7.092 | 6.799 | 6.970 | 92,349 | +0.19(+2.79%) |
Apr 15, 2008 | 6.703 | 6.855 | 6.688 | 6.781 | 69,694 | -0.01(-0.22%) |
Apr 14, 2008 | 6.951 | 6.955 | 6.677 | 6.795 | 118,028 | -0.14(-1.98%) |
Apr 11, 2008 | 7.103 | 7.144 | 6.833 | 6.933 | 85,645 | -0.22(-3.06%) |
Apr 10, 2008 | 7.403 | 7.422 | 7.066 | 7.151 | 144,363 | -0.23(-3.06%) |
Apr 09, 2008 | 7.418 | 7.455 | 7.225 | 7.377 | 93,177 | +0.00(+0.00%) |
Apr 08, 2008 | 7.229 | 7.414 | 7.044 | 7.377 | 120,673 | +0.09(+1.22%) |
Apr 07, 2008 | 7.644 | 7.659 | 7.188 | 7.288 | 170,102 | -0.30(-3.91%) |
Apr 04, 2008 | 7.470 | 7.759 | 7.114 | 7.585 | 219,783 | +0.11(+1.49%) |
Apr 03, 2008 | 7.540 | 7.562 | 7.325 | 7.474 | 56,967 | -0.09(-1.13%) |
Apr 02, 2008 | 7.562 | 7.607 | 7.377 | 7.559 | 91,982 | +0.03(+0.39%) |
Apr 01, 2008 | 7.529 | 7.577 | 7.318 | 7.529 | 186,312 | +0.37(+5.18%) |
Mar 31, 2008 | 7.159 | 7.344 | 7.122 | 7.159 | 54,387 | -0.04(-0.57%) |
Mar 28, 2008 | 7.273 | 7.388 | 7.133 | 7.199 | 81,742 | -0.24(-3.19%) |
Mar 27, 2008 | 7.507 | 7.507 | 7.244 | 7.437 | 73,664 | -0.04(-0.55%) |
Mar 26, 2008 | 7.581 | 7.744 | 7.318 | 7.477 | 141,791 | -0.07(-0.93%) |
Mar 25, 2008 | 7.262 | 7.596 | 7.229 | 7.548 | 181,556 | +0.40(+5.65%) |
Mar 24, 2008 | 7.059 | 7.292 | 6.884 | 7.144 | 102,056 | +0.06(+0.89%) |
Mar 21, 2008 | 7.500 | 7.633 | 6.981 | 7.081 | 126,117 | +0.00(+0.00%) |
Mar 20, 2008 | 7.500 | 7.633 | 6.981 | 7.081 | 126,117 | -0.33(-4.45%) |
Mar 19, 2008 | 7.670 | 7.811 | 7.285 | 7.411 | 153,364 | -0.28(-3.61%) |
Mar 18, 2008 | 7.637 | 7.826 | 7.322 | 7.688 | 192,047 | +0.09(+1.17%) |
Mar 17, 2008 | 7.222 | 7.859 | 7.051 | 7.600 | 116,654 | +0.10(+1.33%) |
Mar 14, 2008 | 7.262 | 7.625 | 7.225 | 7.500 | 203,514 | +0.31(+4.33%) |
Mar 13, 2008 | 7.122 | 7.266 | 6.903 | 7.188 | 154,371 | +0.01(+0.21%) |
Mar 12, 2008 | 7.229 | 7.251 | 6.673 | 7.173 | 107,999 | +0.00(+0.05%) |
Mar 11, 2008 | 7.159 | 7.188 | 6.688 | 7.170 | 195,104 | +0.09(+1.31%) |
Mar 10, 2008 | 7.166 | 7.166 | 7.022 | 7.077 | 251,991 | -0.11(-1.60%) |
Mar 07, 2008 | 7.299 | 7.500 | 7.088 | 7.192 | 140,010 | -0.18(-2.46%) |
Mar 06, 2008 | 7.359 | 7.418 | 7.336 | 7.374 | 210,925 | -0.03(-0.35%) |
Mar 05, 2008 | 7.229 | 7.533 | 7.214 | 7.399 | 195,226 | +0.16(+2.20%) |
Mar 04, 2008 | 7.188 | 7.371 | 7.070 | 7.240 | 439,663 | -0.02(-0.31%) |