Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.837 | 6.929 | 6.769 | 6.899 | 721,520 | +0.16(+2.37%) |
May 29, 2008 | 6.709 | 6.796 | 6.709 | 6.739 | 559,565 | -0.05(-0.78%) |
May 28, 2008 | 6.786 | 6.888 | 6.748 | 6.792 | 684,223 | -0.04(-0.53%) |
May 27, 2008 | 6.783 | 6.848 | 6.741 | 6.828 | 402,796 | +0.05(+0.67%) |
May 26, 2008 | 7.109 | 7.112 | 6.709 | 6.783 | 852,195 | +0.00(+0.00%) |
May 23, 2008 | 7.109 | 7.112 | 6.709 | 6.783 | 852,195 | -0.32(-4.48%) |
May 22, 2008 | 7.105 | 7.264 | 6.988 | 7.101 | 755,162 | -0.02(-0.32%) |
May 21, 2008 | 7.231 | 7.359 | 7.116 | 7.124 | 756,741 | -0.07(-0.92%) |
May 20, 2008 | 7.223 | 7.261 | 7.136 | 7.190 | 548,209 | -0.02(-0.33%) |
May 19, 2008 | 7.116 | 7.237 | 7.035 | 7.214 | 1,085,521 | +0.19(+2.64%) |
May 16, 2008 | 6.928 | 7.095 | 6.831 | 7.029 | 1,215,579 | +0.15(+2.24%) |
May 15, 2008 | 6.837 | 6.894 | 6.709 | 6.875 | 1,027,815 | +0.19(+2.86%) |
May 14, 2008 | 6.768 | 6.825 | 6.661 | 6.683 | 562,874 | -0.03(-0.38%) |
May 13, 2008 | 6.763 | 6.854 | 6.635 | 6.709 | 779,903 | -0.07(-1.00%) |
May 12, 2008 | 6.795 | 6.818 | 6.665 | 6.777 | 696,879 | -0.00(-0.02%) |
May 09, 2008 | 6.692 | 6.822 | 6.686 | 6.778 | 892,536 | +0.05(+0.74%) |
May 08, 2008 | 6.528 | 6.815 | 6.483 | 6.729 | 1,222,464 | -0.02(-0.27%) |
May 07, 2008 | 6.694 | 6.747 | 6.576 | 6.747 | 748,987 | +0.08(+1.13%) |
May 06, 2008 | 6.353 | 6.679 | 6.353 | 6.671 | 673,379 | +0.10(+1.51%) |
May 05, 2008 | 6.407 | 6.600 | 6.364 | 6.572 | 907,361 | +0.28(+4.46%) |
May 02, 2008 | 6.240 | 6.385 | 6.233 | 6.291 | 328,156 | +0.06(+0.99%) |
May 01, 2008 | 6.272 | 6.320 | 5.999 | 6.230 | 626,497 | -0.02(-0.36%) |
Apr 30, 2008 | 6.257 | 6.325 | 6.204 | 6.252 | 438,116 | -0.01(-0.22%) |
Apr 29, 2008 | 6.337 | 6.337 | 6.208 | 6.266 | 848,096 | -0.03(-0.43%) |
Apr 28, 2008 | 6.264 | 6.397 | 6.105 | 6.293 | 1,448,599 | +0.29(+4.85%) |
Apr 25, 2008 | 5.859 | 6.059 | 5.809 | 6.002 | 501,328 | +0.16(+2.71%) |
Apr 24, 2008 | 5.898 | 5.898 | 5.688 | 5.844 | 472,952 | -0.07(-1.22%) |
Apr 23, 2008 | 6.008 | 6.061 | 5.880 | 5.916 | 223,469 | -0.07(-1.13%) |
Apr 22, 2008 | 5.973 | 6.082 | 5.970 | 5.984 | 580,047 | +0.01(+0.23%) |
Apr 21, 2008 | 5.892 | 6.021 | 5.829 | 5.970 | 317,086 | +0.08(+1.36%) |
Apr 18, 2008 | 5.957 | 6.012 | 5.729 | 5.890 | 381,617 | +0.00(+0.03%) |
Apr 17, 2008 | 6.038 | 6.050 | 5.782 | 5.889 | 607,096 | -0.14(-2.35%) |
Apr 16, 2008 | 5.865 | 6.053 | 5.865 | 6.031 | 833,198 | +0.21(+3.65%) |
Apr 15, 2008 | 5.578 | 5.848 | 5.578 | 5.818 | 801,434 | +0.24(+4.38%) |
Apr 14, 2008 | 5.532 | 5.602 | 5.524 | 5.574 | 346,257 | +0.05(+0.98%) |
Apr 11, 2008 | 5.497 | 5.614 | 5.491 | 5.519 | 264,341 | -0.12(-2.09%) |
Apr 10, 2008 | 5.586 | 5.637 | 5.506 | 5.637 | 447,628 | +0.04(+0.65%) |
Apr 09, 2008 | 5.578 | 5.703 | 5.541 | 5.601 | 219,980 | +0.04(+0.71%) |
Apr 08, 2008 | 5.634 | 5.729 | 5.542 | 5.562 | 756,025 | -0.11(-1.94%) |
Apr 07, 2008 | 5.566 | 5.672 | 5.544 | 5.672 | 1,046,718 | +0.17(+3.12%) |
Apr 04, 2008 | 5.370 | 5.518 | 5.370 | 5.500 | 894,506 | +0.19(+3.49%) |
Apr 03, 2008 | 5.259 | 5.382 | 5.250 | 5.314 | 912,780 | +0.05(+0.94%) |
Apr 02, 2008 | 5.272 | 5.343 | 5.210 | 5.265 | 799,815 | +0.01(+0.20%) |
Apr 01, 2008 | 5.316 | 5.343 | 5.177 | 5.254 | 820,815 | -0.02(-0.43%) |
Mar 31, 2008 | 5.231 | 5.311 | 5.176 | 5.277 | 704,673 | +0.02(+0.46%) |
Mar 28, 2008 | 5.253 | 5.290 | 5.225 | 5.253 | 642,628 | -0.01(-0.20%) |
Mar 27, 2008 | 5.411 | 5.458 | 5.254 | 5.263 | 774,743 | -0.13(-2.40%) |
Mar 26, 2008 | 5.366 | 5.452 | 5.277 | 5.393 | 657,440 | +0.09(+1.65%) |
Mar 25, 2008 | 5.225 | 5.345 | 5.170 | 5.305 | 340,931 | +0.09(+1.76%) |
Mar 24, 2008 | 5.331 | 5.418 | 5.201 | 5.213 | 795,676 | -0.02(-0.37%) |
Mar 21, 2008 | 5.244 | 5.275 | 5.117 | 5.233 | 526,831 | +0.00(+0.00%) |
Mar 20, 2008 | 5.244 | 5.275 | 5.117 | 5.233 | 526,831 | +0.01(+0.12%) |
Mar 19, 2008 | 5.262 | 5.376 | 5.194 | 5.227 | 520,039 | -0.03(-0.66%) |
Mar 18, 2008 | 5.295 | 5.385 | 5.239 | 5.262 | 426,024 | +0.02(+0.43%) |
Mar 17, 2008 | 5.225 | 5.274 | 5.058 | 5.239 | 625,429 | -0.10(-1.86%) |
Mar 14, 2008 | 5.578 | 5.578 | 5.225 | 5.339 | 1,027,987 | -0.17(-3.01%) |
Mar 13, 2008 | 5.510 | 5.608 | 5.453 | 5.504 | 1,045,757 | -0.03(-0.63%) |
Mar 12, 2008 | 5.577 | 5.590 | 5.494 | 5.539 | 410,994 | -0.02(-0.30%) |
Mar 11, 2008 | 5.589 | 5.672 | 5.527 | 5.556 | 570,860 | +0.02(+0.33%) |
Mar 10, 2008 | 5.851 | 5.853 | 5.492 | 5.538 | 620,077 | -0.18(-3.14%) |
Mar 07, 2008 | 5.949 | 5.949 | 5.675 | 5.717 | 629,257 | -0.01(-0.13%) |
Mar 06, 2008 | 5.753 | 5.786 | 5.699 | 5.724 | 248,985 | -0.03(-0.52%) |
Mar 05, 2008 | 5.636 | 5.863 | 5.622 | 5.755 | 520,782 | +0.15(+2.69%) |
Mar 04, 2008 | 5.672 | 5.715 | 5.521 | 5.604 | 369,890 | -0.12(-2.06%) |