Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.379 | 5.752 | 5.379 | 5.681 | 2,167 | +0.29(+5.37%) |
May 29, 2008 | 6.181 | 6.225 | 5.199 | 5.392 | 25,329 | -0.66(-10.87%) |
May 28, 2008 | 6.085 | 6.164 | 5.936 | 6.050 | 5,252 | +0.24(+4.07%) |
May 27, 2008 | 5.541 | 6.137 | 5.541 | 5.813 | 19,330 | +0.26(+4.74%) |
May 26, 2008 | 6.146 | 6.146 | 5.532 | 5.550 | 8,413 | +0.00(+0.00%) |
May 23, 2008 | 6.146 | 6.146 | 5.532 | 5.550 | 8,413 | -0.55(-9.05%) |
May 22, 2008 | 6.177 | 6.199 | 6.076 | 6.102 | 4,562 | +0.00(+0.00%) |
May 21, 2008 | 6.172 | 6.172 | 6.102 | 6.102 | 28,057 | -0.21(-3.33%) |
May 20, 2008 | 6.269 | 6.313 | 6.146 | 6.313 | 13,686 | +0.00(+0.00%) |
May 19, 2008 | 6.466 | 6.466 | 6.269 | 6.313 | 13,743 | -0.09(-1.37%) |
May 16, 2008 | 6.313 | 6.488 | 6.313 | 6.400 | 11,291 | +0.08(+1.25%) |
May 15, 2008 | 6.365 | 6.488 | 6.234 | 6.321 | 20,802 | -0.04(-0.69%) |
May 14, 2008 | 6.444 | 6.488 | 6.365 | 6.365 | 4,433 | -0.06(-0.96%) |
May 13, 2008 | 6.462 | 6.477 | 6.365 | 6.427 | 5,883 | +0.00(+0.00%) |
May 12, 2008 | 6.444 | 6.488 | 6.330 | 6.427 | 7,809 | -0.02(-0.27%) |
May 09, 2008 | 6.313 | 6.488 | 6.278 | 6.444 | 8,354 | +0.04(+0.68%) |
May 08, 2008 | 6.462 | 6.611 | 6.321 | 6.400 | 5,648 | -0.04(-0.54%) |
May 07, 2008 | 6.339 | 6.707 | 6.339 | 6.435 | 14,909 | -0.19(-2.91%) |
May 06, 2008 | 6.593 | 6.681 | 6.436 | 6.628 | 5,512 | -0.00(-0.00%) |
May 05, 2008 | 6.707 | 6.707 | 6.470 | 6.628 | 6,501 | -0.08(-1.18%) |
May 02, 2008 | 6.698 | 6.707 | 6.698 | 6.707 | 6,478 | +0.02(+0.26%) |
May 01, 2008 | 6.655 | 6.707 | 6.655 | 6.690 | 607 | -0.04(-0.65%) |
Apr 30, 2008 | 6.637 | 6.751 | 6.637 | 6.734 | 5,077 | +0.18(+2.67%) |
Apr 29, 2008 | 6.847 | 6.847 | 6.488 | 6.558 | 4,497 | -0.19(-2.86%) |
Apr 28, 2008 | 6.716 | 6.751 | 6.690 | 6.751 | 12,261 | +0.02(+0.26%) |
Apr 25, 2008 | 6.786 | 6.786 | 6.707 | 6.734 | 1,140 | -0.00(-0.04%) |
Apr 24, 2008 | 6.655 | 6.751 | 6.655 | 6.736 | 4,106 | +0.06(+0.83%) |
Apr 23, 2008 | 6.725 | 6.734 | 6.681 | 6.681 | 9,995 | -0.04(-0.65%) |
Apr 22, 2008 | 6.741 | 6.760 | 6.725 | 6.725 | 5,105 | -0.01(-0.13%) |
Apr 21, 2008 | 6.681 | 6.900 | 6.681 | 6.734 | 4,760 | -0.04(-0.65%) |
Apr 18, 2008 | 6.611 | 6.900 | 6.523 | 6.777 | 6,894 | -0.05(-0.77%) |
Apr 17, 2008 | 6.830 | 6.970 | 6.751 | 6.830 | 32,660 | +0.30(+4.56%) |
Apr 16, 2008 | 6.856 | 6.856 | 6.400 | 6.532 | 9,344 | -0.32(-4.73%) |
Apr 15, 2008 | 6.883 | 6.970 | 6.839 | 6.856 | 14,162 | +0.01(+0.13%) |
Apr 14, 2008 | 6.839 | 7.014 | 6.839 | 6.847 | 12,204 | +0.00(+0.00%) |
Apr 11, 2008 | 6.918 | 7.005 | 6.847 | 6.847 | 4,666 | -0.04(-0.64%) |
Apr 10, 2008 | 6.883 | 7.014 | 6.883 | 6.891 | 1,938 | +0.03(+0.38%) |
Apr 09, 2008 | 7.102 | 7.119 | 6.865 | 6.865 | 2,575 | -0.38(-5.21%) |
Apr 08, 2008 | 7.233 | 7.295 | 7.233 | 7.242 | 2,679 | +0.01(+0.12%) |
Apr 07, 2008 | 7.321 | 7.365 | 7.146 | 7.233 | 18,819 | -0.04(-0.60%) |
Apr 04, 2008 | 7.321 | 7.321 | 7.233 | 7.277 | 6,581 | +0.02(+0.30%) |
Apr 03, 2008 | 7.277 | 7.321 | 7.255 | 7.255 | 5,612 | -0.08(-1.14%) |
Apr 02, 2008 | 7.496 | 7.496 | 7.277 | 7.338 | 2,395 | -0.03(-0.36%) |
Apr 01, 2008 | 7.461 | 7.689 | 7.154 | 7.365 | 14,766 | -0.01(-0.12%) |
Mar 31, 2008 | 7.181 | 7.505 | 7.014 | 7.374 | 2,439 | +0.46(+6.59%) |
Mar 28, 2008 | 6.742 | 6.918 | 6.663 | 6.918 | 4,719 | -0.00(-0.02%) |
Mar 27, 2008 | 6.839 | 6.988 | 6.602 | 6.919 | 4,453 | -0.18(-2.58%) |
Mar 26, 2008 | 7.127 | 7.127 | 7.102 | 7.102 | 753 | +0.11(+1.50%) |
Mar 25, 2008 | 0.8592 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 7.014 | 7.014 | 6.751 | 6.997 | 912 | +0.29(+4.31%) |
Mar 21, 2008 | 6.584 | 6.997 | 6.584 | 6.707 | 2,509 | +0.00(+0.00%) |
Mar 20, 2008 | 6.584 | 6.997 | 6.584 | 6.707 | 2,509 | +0.13(+2.00%) |
Mar 19, 2008 | 6.576 | 6.576 | 6.567 | 6.576 | 1,805 | +0.07(+1.08%) |
Mar 18, 2008 | 6.576 | 6.576 | 6.506 | 6.506 | 7,152 | -0.07(-1.07%) |
Mar 17, 2008 | 6.532 | 6.576 | 6.532 | 6.576 | 9,681 | +0.04(+0.67%) |
Mar 14, 2008 | 6.514 | 6.602 | 6.470 | 6.532 | 1,990 | -0.07(-1.06%) |
Mar 13, 2008 | 6.593 | 6.602 | 6.558 | 6.602 | 7,071 | +0.05(+0.80%) |
Mar 12, 2008 | 6.409 | 6.620 | 6.409 | 6.549 | 2,871 | -0.07(-1.06%) |
Mar 11, 2008 | 6.628 | 6.681 | 6.584 | 6.620 | 8,782 | +0.15(+2.30%) |
Mar 10, 2008 | 6.620 | 6.663 | 6.444 | 6.470 | 6,041 | -0.31(-4.53%) |
Mar 07, 2008 | 6.734 | 6.795 | 6.734 | 6.777 | 8,554 | +0.03(+0.39%) |
Mar 06, 2008 | 6.839 | 6.865 | 6.725 | 6.751 | 3,934 | -0.13(-1.91%) |
Mar 05, 2008 | 6.847 | 6.961 | 6.847 | 6.883 | 2,852 | -0.13(-1.87%) |
Mar 04, 2008 | 7.014 | 7.014 | 7.014 | 7.014 | 2,965 | -0.04(-0.62%) |