Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.200 | 6.200 | 5.817 | 5.866 | 1,079,781 | -0.27(-4.38%) |
May 29, 2008 | 6.160 | 6.204 | 6.134 | 6.134 | 195,118 | -0.07(-1.06%) |
May 28, 2008 | 6.200 | 6.279 | 6.143 | 6.200 | 102,719 | -0.04(-0.63%) |
May 27, 2008 | 6.174 | 6.310 | 6.174 | 6.240 | 157,374 | +0.03(+0.42%) |
May 26, 2008 | 6.253 | 6.367 | 6.143 | 6.213 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.253 | 6.367 | 6.143 | 6.213 | 183,490 | -0.11(-1.74%) |
May 22, 2008 | 6.191 | 6.376 | 6.191 | 6.323 | 137,034 | +0.13(+2.06%) |
May 21, 2008 | 6.178 | 6.451 | 6.160 | 6.196 | 364,744 | -0.01(-0.14%) |
May 20, 2008 | 6.297 | 6.297 | 6.187 | 6.204 | 97,719 | -0.11(-1.67%) |
May 19, 2008 | 6.187 | 6.376 | 6.160 | 6.310 | 162,089 | +0.15(+2.36%) |
May 16, 2008 | 6.182 | 6.242 | 6.116 | 6.165 | 388,924 | +0.01(+0.21%) |
May 15, 2008 | 5.901 | 6.213 | 5.888 | 6.152 | 1,959,337 | +0.18(+3.02%) |
May 14, 2008 | 6.178 | 6.178 | 5.962 | 5.971 | 313,259 | -0.15(-2.37%) |
May 13, 2008 | 5.896 | 6.425 | 5.870 | 6.116 | 5,095,735 | +0.19(+3.19%) |
May 12, 2008 | 6.090 | 6.101 | 5.830 | 5.927 | 401,268 | -0.19(-3.09%) |
May 09, 2008 | 6.134 | 6.134 | 5.980 | 6.116 | 152,599 | -0.01(-0.22%) |
May 08, 2008 | 6.187 | 6.222 | 5.984 | 6.130 | 253,027 | -0.14(-2.25%) |
May 07, 2008 | 6.380 | 6.380 | 6.116 | 6.270 | 245,985 | -0.07(-1.11%) |
May 06, 2008 | 6.138 | 6.460 | 6.050 | 6.341 | 482,766 | +0.29(+4.72%) |
May 05, 2008 | 6.160 | 6.160 | 6.028 | 6.055 | 212,919 | -0.07(-1.15%) |
May 02, 2008 | 6.047 | 6.130 | 5.971 | 6.125 | 149,804 | +0.07(+1.24%) |
May 01, 2008 | 6.121 | 6.160 | 5.940 | 6.050 | 247,998 | -0.07(-1.22%) |
Apr 30, 2008 | 6.037 | 6.138 | 5.984 | 6.125 | 311,939 | +0.18(+3.03%) |
Apr 29, 2008 | 5.971 | 6.050 | 5.932 | 5.945 | 281,387 | -0.05(-0.81%) |
Apr 28, 2008 | 5.940 | 6.028 | 5.936 | 5.993 | 194,541 | +0.01(+0.22%) |
Apr 25, 2008 | 5.962 | 5.984 | 5.826 | 5.980 | 339,768 | +0.05(+0.82%) |
Apr 24, 2008 | 5.901 | 6.011 | 5.808 | 5.932 | 436,102 | +0.04(+0.60%) |
Apr 23, 2008 | 5.839 | 5.927 | 5.786 | 5.896 | 887,794 | +0.03(+0.53%) |
Apr 22, 2008 | 5.817 | 5.874 | 5.782 | 5.866 | 309,193 | -0.03(-0.45%) |
Apr 21, 2008 | 5.984 | 5.989 | 5.826 | 5.892 | 73,335 | -0.05(-0.81%) |
Apr 18, 2008 | 6.504 | 6.504 | 5.918 | 5.940 | 93,574 | -0.00(-0.07%) |
Apr 17, 2008 | 5.918 | 6.024 | 5.879 | 5.945 | 122,138 | +0.00(+0.00%) |
Apr 16, 2008 | 5.927 | 5.984 | 5.899 | 5.945 | 81,811 | +0.05(+0.82%) |
Apr 15, 2008 | 6.116 | 6.116 | 5.791 | 5.896 | 342,382 | -0.15(-2.55%) |
Apr 14, 2008 | 6.147 | 6.147 | 5.989 | 6.050 | 150,445 | -0.04(-0.72%) |
Apr 11, 2008 | 6.169 | 6.248 | 6.015 | 6.094 | 375,197 | -0.13(-2.12%) |
Apr 10, 2008 | 6.288 | 6.359 | 6.160 | 6.226 | 346,109 | -0.13(-2.08%) |
Apr 09, 2008 | 6.535 | 6.535 | 6.332 | 6.359 | 287,357 | -0.20(-3.09%) |
Apr 08, 2008 | 6.601 | 6.601 | 6.464 | 6.561 | 117,490 | -0.02(-0.27%) |
Apr 07, 2008 | 6.557 | 6.601 | 6.495 | 6.579 | 104,537 | +0.07(+1.01%) |
Apr 04, 2008 | 6.579 | 6.587 | 6.491 | 6.513 | 262,852 | -0.13(-1.99%) |
Apr 03, 2008 | 6.614 | 6.645 | 6.442 | 6.645 | 218,846 | +0.04(+0.67%) |
Apr 02, 2008 | 6.226 | 6.658 | 6.226 | 6.601 | 300,885 | +0.30(+4.82%) |
Apr 01, 2008 | 6.204 | 6.345 | 6.204 | 6.297 | 973,332 | +0.11(+1.85%) |
Mar 31, 2008 | 6.002 | 6.204 | 5.962 | 6.182 | 489,734 | +0.06(+0.93%) |
Mar 28, 2008 | 6.138 | 6.204 | 6.028 | 6.125 | 347,995 | +0.00(+0.00%) |
Mar 27, 2008 | 6.015 | 6.138 | 5.980 | 6.125 | 604,725 | +0.04(+0.72%) |
Mar 26, 2008 | 5.949 | 6.081 | 5.896 | 6.081 | 601,543 | +0.05(+0.88%) |
Mar 25, 2008 | 6.015 | 6.156 | 5.923 | 6.028 | 301,112 | -0.00(-0.07%) |
Mar 24, 2008 | 5.822 | 6.086 | 5.747 | 6.033 | 523,595 | +0.17(+2.93%) |
Mar 21, 2008 | 6.050 | 6.050 | 5.742 | 5.861 | 336,564 | +0.00(+0.00%) |
Mar 20, 2008 | 6.050 | 6.050 | 5.742 | 5.861 | 336,564 | -0.22(-3.55%) |
Mar 19, 2008 | 6.116 | 6.116 | 5.940 | 6.077 | 276,341 | -0.04(-0.58%) |
Mar 18, 2008 | 5.619 | 6.112 | 5.619 | 6.112 | 329,671 | +0.52(+9.37%) |
Mar 17, 2008 | 5.553 | 5.637 | 5.311 | 5.588 | 501,324 | -0.20(-3.42%) |
Mar 14, 2008 | 5.707 | 5.896 | 5.650 | 5.786 | 620,860 | +0.11(+1.94%) |
Mar 13, 2008 | 5.698 | 5.698 | 5.566 | 5.676 | 1,304,216 | -0.07(-1.15%) |
Mar 12, 2008 | 5.742 | 5.782 | 5.646 | 5.742 | 105,041 | +0.07(+1.16%) |
Mar 11, 2008 | 5.712 | 5.742 | 5.544 | 5.676 | 201,802 | +0.08(+1.49%) |
Mar 10, 2008 | 5.698 | 5.720 | 5.549 | 5.593 | 109,082 | -0.08(-1.47%) |
Mar 07, 2008 | 5.725 | 5.826 | 5.566 | 5.676 | 308,157 | -0.11(-1.98%) |
Mar 06, 2008 | 5.967 | 6.059 | 5.791 | 5.791 | 287,477 | -0.15(-2.52%) |
Mar 05, 2008 | 6.042 | 6.077 | 5.896 | 5.940 | 675,856 | -0.10(-1.68%) |
Mar 04, 2008 | 6.050 | 6.292 | 5.967 | 6.042 | 361,460 | -0.02(-0.29%) |